Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bezeq The Israel Telecommunication Corp Ltd (OP: BZQIY )

5.500 UNCHANGED
Last Price Updated: 10:06 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 4.210 4.210 4.205 4.205 600 +0.03(+0.60%)
May 26, 2020 4.180 4.180 4.180 0 +0.12(+2.96%)
May 22, 2020 4.060 4.060 4.060 50 +0.00(+0.00%)
May 21, 2020 4.135 4.135 4.060 4.060 1,177 +0.19(+4.91%)
May 20, 2020 3.870 3.870 3.870 3.870 297 +0.20(+5.45%)
May 19, 2020 3.670 3.670 3.670 29 +0.00(+0.00%)
May 18, 2020 3.670 3.670 3.670 3.670 375 -0.15(-3.93%)
May 12, 2020 3.820 3.820 3.820 0 +0.32(+9.14%)
May 11, 2020 3.500 3.500 3.500 5 +0.00(+0.00%)
May 08, 2020 3.500 3.500 3.500 3.500 300 +0.05(+1.45%)
May 07, 2020 3.450 3.450 3.450 3.450 100 +0.07(+2.07%)
Apr 30, 2020 3.380 3.380 3.380 0 +0.00(+0.00%)
Apr 29, 2020 3.380 3.380 3.380 3.380 600 +0.41(+13.80%)
Apr 27, 2020 2.970 2.970 2.970 0 +0.00(+0.00%)
Apr 24, 2020 2.970 2.970 2.970 14 +0.00(+0.00%)
Apr 21, 2020 2.970 2.970 2.970 0 +0.00(+0.00%)
Apr 14, 2020 2.970 2.970 2.970 0 +0.00(+0.00%)
Apr 13, 2020 2.970 2.970 2.970 2.970 331 -0.28(-8.62%)
Apr 09, 2020 3.250 3.250 3.250 69 +0.00(+0.00%)
Mar 25, 2020 3.250 3.250 3.250 0 +0.17(+5.52%)
Mar 24, 2020 3.080 3.080 3.080 22 +0.00(+0.00%)
Mar 23, 2020 3.020 3.080 3.020 3.080 4,488 +0.21(+7.32%)
Mar 20, 2020 2.870 2.870 2.870 47 +0.00(+0.00%)
Mar 19, 2020 3.090 3.090 2.870 2.870 2,407 +0.08(+2.68%)
Mar 18, 2020 2.795 2.795 2.795 2.795 131 +0.33(+13.62%)
Mar 17, 2020 2.460 2.460 2.460 2.460 625 +0.13(+5.58%)
Mar 16, 2020 2.530 2.530 2.330 2.330 861 -0.18(-7.17%)
Mar 12, 2020 2.510 2.510 2.510 0 -0.29(-10.36%)
Mar 11, 2020 2.800 2.800 2.800 2.800 1,600 -0.14(-4.76%)
Mar 10, 2020 2.940 2.940 2.940 2.940 1,003 +0.00(+0.00%)
Mar 09, 2020 2.940 2.940 2.940 2.940 6,085 -0.31(-9.54%)
Mar 05, 2020 3.250 3.250 3.250 0 -0.05(-1.52%)
Mar 04, 2020 3.300 3.300 3.300 3.300 129 -0.37(-10.08%)
Mar 02, 2020 3.670 3.670 3.670 0 +0.22(+6.38%)
Feb 28, 2020 3.520 3.530 3.450 3.450 1,200 -0.06(-1.71%)
Feb 27, 2020 3.510 3.510 3.510 3.510 211 -0.20(-5.26%)
Feb 25, 2020 3.705 3.705 3.705 0 +0.00(+0.00%)
Feb 24, 2020 3.540 3.710 3.540 3.705 1,526 -0.19(-4.76%)
Feb 21, 2020 3.890 3.890 3.890 38 +0.00(+0.00%)
Feb 20, 2020 3.890 3.890 3.890 3.890 300 +0.03(+0.78%)
Feb 18, 2020 3.860 3.860 3.860 0 +0.10(+2.66%)
Feb 14, 2020 3.760 3.760 3.760 3.760 100 -0.07(-1.83%)
Feb 13, 2020 3.830 3.830 3.830 3.830 650 +0.02(+0.52%)
Feb 12, 2020 3.810 3.810 3.810 3.810 845 +0.00(+0.00%)
Feb 11, 2020 3.820 3.820 3.810 3.810 900 +0.12(+3.25%)
Feb 10, 2020 3.700 3.700 3.690 3.690 715 -0.01(-0.27%)
Feb 07, 2020 3.710 3.710 3.700 3.700 700 -0.03(-0.80%)
Feb 06, 2020 3.730 3.730 3.730 3.730 2,175 +0.07(+1.91%)
Feb 05, 2020 3.650 3.660 3.650 3.660 600 +0.05(+1.39%)
Feb 04, 2020 3.610 3.610 3.610 3.610 317 +0.05(+1.40%)
Feb 03, 2020 3.690 3.690 3.560 3.560 200 -0.27(-7.05%)
Jan 29, 2020 3.830 3.830 3.830 0 +0.00(+0.00%)
Jan 24, 2020 3.830 3.830 3.830 0 +0.10(+2.82%)
Jan 23, 2020 3.725 3.725 3.725 3.725 331 +0.27(+7.66%)
Jan 15, 2020 3.460 3.460 3.460 0 -0.13(-3.62%)
Jan 09, 2020 3.590 3.590 3.590 0 -0.19(-5.03%)
Jan 06, 2020 3.780 3.780 3.780 0 -0.07(-1.82%)
Dec 31, 2019 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 27, 2019 3.850 3.850 3.850 0 +0.05(+1.32%)
Dec 24, 2019 3.800 3.800 3.800 0 -0.15(-3.80%)
Dec 23, 2019 3.950 3.950 3.950 3.950 352 +0.08(+2.07%)
Dec 20, 2019 3.750 3.870 3.750 3.870 2,000 +0.12(+3.20%)
Dec 18, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Dec 17, 2019 3.865 3.865 3.750 3.750 218 -0.12(-3.10%)
Dec 16, 2019 3.960 3.960 3.870 3.870 970 -0.13(-3.25%)
Dec 12, 2019 4.000 4.000 4.000 0 +0.00(+0.00%)
Dec 11, 2019 4.000 4.000 4.000 4.000 7,000 -0.13(-3.15%)
Dec 10, 2019 4.090 4.130 4.090 4.130 1,500 +0.11(+2.74%)
Dec 06, 2019 4.020 4.020 4.020 0 +0.06(+1.64%)
Dec 03, 2019 3.955 3.955 3.955 0 +0.00(+0.13%)
Dec 02, 2019 4.020 4.020 3.950 3.950 612 -0.07(-1.80%)
Nov 29, 2019 4.022 4.022 4.022 4.022 400 -0.04(-0.92%)
Nov 20, 2019 4.060 4.060 4.060 0 -0.19(-4.47%)
Nov 19, 2019 4.250 4.250 4.250 4.250 12,000 +0.12(+2.91%)
Nov 18, 2019 4.120 4.180 4.120 4.130 4,635 +0.22(+5.61%)
Nov 14, 2019 3.910 3.910 3.910 0 -0.09(-2.24%)
Nov 13, 2019 4.000 4.000 4.000 4.000 358 +0.15(+3.90%)
Nov 11, 2019 3.850 3.850 3.850 0 +0.10(+2.60%)
Nov 08, 2019 3.780 3.780 3.752 3.752 1,200 +0.17(+4.82%)
Nov 06, 2019 3.580 3.580 3.580 0 +0.46(+14.74%)
Nov 01, 2019 3.120 3.120 3.120 0 +0.00(+0.00%)
Oct 30, 2019 3.120 3.120 3.120 0 +0.00(+0.00%)
Oct 29, 2019 3.120 3.120 3.120 62 +0.00(+0.00%)
Oct 28, 2019 3.120 3.120 3.120 3.120 1,484 -0.08(-2.62%)
Oct 25, 2019 3.204 3.204 3.204 3.204 100 +0.09(+3.02%)
Oct 23, 2019 3.110 3.110 3.110 0 -0.13(-4.01%)
Oct 21, 2019 3.240 3.240 3.240 0 -0.09(-2.70%)
Oct 18, 2019 3.330 3.330 3.330 3.330 600 -0.01(-0.30%)
Oct 17, 2019 3.340 3.340 3.340 3.340 200 -0.05(-1.47%)
Oct 15, 2019 3.390 3.390 3.390 0 +0.00(+0.00%)
Oct 10, 2019 3.390 3.390 3.390 0 +0.00(+0.00%)
Oct 09, 2019 3.390 3.390 3.390 98 +0.00(+0.00%)
Oct 08, 2019 3.300 3.300 3.390 100 +0.09(+2.73%)
Oct 07, 2019 3.178 3.300 3.178 3.300 1,209 +0.20(+6.45%)
Oct 03, 2019 3.100 3.100 3.100 0 -0.02(-0.64%)
Oct 02, 2019 3.190 3.190 3.120 3.120 551 -0.21(-6.38%)
Oct 01, 2019 3.290 3.333 3.290 3.333 1,292 +0.04(+1.29%)
Sep 30, 2019 3.290 3.290 3.290 3.290 400 +0.04(+1.23%)
Sep 26, 2019 3.250 3.250 3.250 0 +0.34(+11.68%)
Sep 19, 2019 2.910 2.910 2.910 0 -0.03(-0.97%)
Sep 18, 2019 2.938 2.938 2.938 2.938 451 -0.08(-2.70%)
Sep 17, 2019 2.910 3.020 2.910 3.020 588 +0.08(+2.74%)
Sep 16, 2019 2.939 2.939 2.939 2.939 879 -0.10(-3.15%)
Sep 12, 2019 3.035 3.035 3.035 0 +0.29(+10.40%)
Sep 10, 2019 2.749 2.749 2.749 0 -0.02(-0.69%)
Sep 09, 2019 2.760 2.855 2.760 2.768 1,880 -0.13(-4.55%)
Sep 06, 2019 2.890 2.900 2.890 2.900 400 -0.03(-1.02%)
Sep 03, 2019 2.930 2.930 2.930 0 -0.27(-8.44%)
Aug 27, 2019 3.200 3.200 3.200 0 -0.05(-1.54%)
Aug 26, 2019 3.250 3.250 3.250 3.250 250 -0.05(-1.52%)
Aug 23, 2019 3.300 3.300 3.300 3.300 5,200 -0.00(-0.11%)
Aug 22, 2019 3.360 3.360 3.304 3.304 4,968 -0.03(-0.86%)
Aug 21, 2019 3.332 3.332 3.332 3.332 110 +0.04(+1.28%)
Aug 16, 2019 3.290 3.290 3.290 0 -0.10(-3.04%)
Aug 15, 2019 3.393 3.393 3.393 3.393 577 +0.16(+5.05%)
Aug 14, 2019 3.230 3.230 3.230 3.230 500 -0.19(-5.42%)
Aug 08, 2019 3.415 3.415 3.415 0 +0.12(+3.80%)
Aug 07, 2019 3.290 3.290 3.290 63 +0.00(+0.00%)
Aug 05, 2019 3.290 3.290 3.290 0 -0.16(-4.64%)
Aug 01, 2019 3.450 3.450 3.450 0 +0.20(+6.15%)
Jul 30, 2019 3.250 3.250 3.250 0 -0.15(-4.41%)
Jul 29, 2019 3.290 3.400 3.290 3.400 700 +0.10(+3.03%)
Jul 26, 2019 3.300 3.300 3.300 97 +0.00(+0.00%)
Jul 25, 2019 3.340 3.340 3.300 3.300 2,094 +0.00(+0.00%)
Jul 24, 2019 3.300 3.460 3.300 3.300 1,421 -0.20(-5.71%)
Jul 23, 2019 3.500 3.500 3.500 3.500 200 +0.08(+2.34%)
Jul 22, 2019 3.420 3.420 3.420 3.420 476 +0.11(+3.32%)
Jul 19, 2019 3.310 3.310 3.310 3.310 200 -0.10(-3.07%)
Jul 18, 2019 3.415 3.415 3.415 3.415 237 -0.04(-1.01%)
Jul 16, 2019 3.450 3.450 3.450 0 +0.02(+0.48%)
Jul 15, 2019 3.530 3.530 3.433 3.433 5,686 +0.05(+1.58%)
Jul 11, 2019 3.380 3.380 3.380 0 +0.00(+0.00%)
Jul 09, 2019 3.380 3.380 3.380 0 +0.00(+0.00%)
Jul 08, 2019 3.580 3.580 3.380 3.380 622 -0.30(-8.15%)
Jul 05, 2019 3.680 3.680 3.680 54 +0.00(+0.00%)
Jul 03, 2019 3.540 3.680 3.540 3.680 300 +0.08(+2.22%)
Jul 02, 2019 3.650 3.650 3.600 3.600 609 -0.01(-0.28%)
Jul 01, 2019 3.610 3.610 3.610 3.610 194 -0.05(-1.37%)
Jun 28, 2019 3.660 3.660 3.660 3.660 900 -0.03(-0.81%)
Jun 27, 2019 3.690 3.690 3.690 3.690 177 +0.14(+3.94%)
Jun 26, 2019 3.587 3.587 3.550 3.550 232 -0.10(-2.82%)
Jun 24, 2019 3.653 3.653 3.653 0 +0.05(+1.47%)
Jun 21, 2019 3.500 3.600 3.500 3.600 1,000 +0.03(+0.77%)
Jun 20, 2019 3.430 3.600 3.430 3.572 1,194 +0.22(+6.64%)
Jun 19, 2019 3.375 3.375 3.270 3.350 500 +0.07(+2.13%)
Jun 18, 2019 3.230 3.280 3.230 3.280 1,502 +0.04(+1.16%)
Jun 17, 2019 3.325 3.325 3.243 3.243 2,089 -0.12(-3.50%)
Jun 14, 2019 3.350 3.360 3.350 3.360 400 +0.00(+0.04%)
Jun 13, 2019 3.358 3.358 3.358 3.358 328 -0.09(-2.65%)
Jun 12, 2019 3.440 3.450 3.420 3.450 3,787 +0.09(+2.68%)
Jun 11, 2019 3.300 3.370 3.300 3.360 15,714 +0.05(+1.51%)
Jun 10, 2019 3.350 3.350 3.310 3.310 2,452 +0.09(+2.80%)
Jun 07, 2019 3.220 3.220 3.220 3.220 100 +0.03(+0.94%)
Jun 06, 2019 3.190 3.190 3.190 74 +0.00(+0.00%)
Jun 05, 2019 3.190 3.190 3.190 3.190 448 +0.01(+0.31%)
Jun 04, 2019 3.180 3.265 3.180 3.180 2,837 +0.05(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.