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 (%)
Aug 30, 2013 8.370 8.370 8.370 0 -0.16(-1.88%)
Aug 29, 2013 8.250 8.530 8.200 8.530 3,198 +0.69(+8.80%)
Aug 28, 2013 7.640 7.840 7.640 7.840 452 +0.09(+1.16%)
Aug 27, 2013 7.510 7.750 7.510 7.750 3,412 -0.29(-3.61%)
Aug 26, 2013 8.052 8.080 8.000 8.040 16,073 -0.40(-4.74%)
Aug 23, 2013 8.320 8.450 8.320 8.440 53,672 +0.06(+0.72%)
Aug 22, 2013 8.300 8.380 8.300 8.380 2,749 -0.06(-0.71%)
Aug 21, 2013 8.440 8.440 8.440 8.440 13,062 -0.19(-2.20%)
Aug 20, 2013 8.630 8.630 8.630 8.630 1,300 +0.12(+1.41%)
Aug 16, 2013 8.510 8.510 8.510 0 -0.02(-0.23%)
Aug 15, 2013 8.530 8.530 8.530 0 +0.07(+0.83%)
Aug 14, 2013 8.500 8.500 8.460 8.460 407 -0.07(-0.82%)
Aug 13, 2013 8.490 8.530 8.490 8.530 315 +0.10(+1.19%)
Aug 09, 2013 8.430 8.430 8.430 0 -0.19(-2.20%)
Aug 07, 2013 8.620 8.620 8.620 0 +0.30(+3.61%)
Aug 05, 2013 8.320 8.320 8.320 0 -0.04(-0.48%)
Aug 02, 2013 8.220 8.360 8.220 8.360 885 +0.08(+0.97%)
Aug 01, 2013 8.170 8.280 8.170 8.280 13,971 +0.20(+2.48%)
Jul 31, 2013 8.070 8.080 7.960 8.080 3,135 +0.10(+1.25%)
Jul 30, 2013 7.840 7.990 7.840 7.980 689 +0.31(+4.04%)
Jul 29, 2013 7.670 7.670 7.670 7.670 437 +0.02(+0.26%)
Jul 26, 2013 7.650 7.650 7.650 7.650 1,730 -0.10(-1.29%)
Jul 25, 2013 7.670 7.750 7.670 7.750 426 +0.04(+0.52%)
Jul 24, 2013 7.710 7.710 7.710 7.710 218 +0.06(+0.79%)
Jul 23, 2013 7.710 7.710 7.650 7.650 682 +0.08(+1.06%)
Jul 22, 2013 7.570 7.570 7.570 7.570 342 -0.01(-0.13%)
Jul 19, 2013 7.580 7.580 7.580 7.580 170 +0.01(+0.13%)
Jul 18, 2013 7.570 7.570 7.570 7.570 281 -0.01(-0.13%)
Jul 17, 2013 7.580 7.580 7.580 7.580 500 -0.07(-0.92%)
Jul 16, 2013 7.610 7.650 7.610 7.650 908 +0.10(+1.32%)
Jul 15, 2013 7.500 7.550 7.500 7.550 2,195 +0.05(+0.67%)
Jul 12, 2013 7.500 7.500 7.500 7.500 643 +0.00(+0.00%)
Jul 11, 2013 7.520 7.520 7.500 7.500 1,021 +0.47(+6.69%)
Jul 10, 2013 7.000 7.030 7.000 7.030 10,602 +0.03(+0.43%)
Jul 09, 2013 6.920 7.000 6.870 7.000 45,470 +0.05(+0.72%)
Jul 08, 2013 6.950 6.950 6.950 6.950 500 -0.03(-0.43%)
Jul 05, 2013 6.940 6.980 6.940 6.980 2,331 +0.13(+1.90%)
Jul 02, 2013 6.850 6.850 6.850 0 +0.14(+2.09%)
Jun 28, 2013 6.710 6.710 6.710 0 +0.26(+4.03%)
Jun 21, 2013 6.450 6.450 6.450 6.450 0 -0.12(-1.83%)
Jun 20, 2013 6.650 6.650 6.570 6.570 2,197 -0.52(-7.33%)
Jun 18, 2013 7.090 7.090 7.090 0 +0.01(+0.14%)
Jun 17, 2013 7.080 7.080 7.080 7.080 730 +0.44(+6.63%)
Jun 14, 2013 6.690 6.690 6.640 6.640 22,085 -0.05(-0.75%)
Jun 13, 2013 6.690 6.690 6.690 6.690 100 +0.12(+1.83%)
Jun 07, 2013 6.570 6.570 6.570 6.570 0 +0.07(+1.14%)
Jun 06, 2013 6.496 6.496 6.496 6.496 326 +0.15(+2.30%)
Jun 05, 2013 6.350 6.350 6.350 6.350 291 -0.07(-1.09%)
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.