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 31, 2017 7.210 7.320 7.200 7.290 17,912 +0.23(+3.26%)
Aug 30, 2017 7.020 7.130 7.020 7.060 2,591,769 -0.17(-2.30%)
Aug 29, 2017 7.120 7.540 7.120 7.226 560,872 -0.17(-2.35%)
Aug 28, 2017 7.320 7.840 7.280 7.400 19,595 -0.06(-0.80%)
Aug 25, 2017 7.700 7.700 7.170 7.460 4,139 +0.01(+0.13%)
Aug 24, 2017 7.480 7.480 7.350 7.450 16,491 +0.40(+5.67%)
Aug 23, 2017 7.430 7.430 7.010 7.050 8,536 -0.25(-3.49%)
Aug 22, 2017 7.362 7.362 7.300 7.305 8,270 -0.08(-1.15%)
Aug 21, 2017 7.320 7.410 7.312 7.390 7,445 +0.32(+4.53%)
Aug 18, 2017 7.290 7.290 7.070 7.070 5,482 -0.09(-1.26%)
Aug 17, 2017 7.100 7.301 7.090 7.160 18,695 +0.02(+0.28%)
Aug 16, 2017 7.140 7.390 7.100 7.140 38,861 +0.07(+0.99%)
Aug 15, 2017 7.020 7.080 6.940 7.070 31,134 +0.15(+2.17%)
Aug 14, 2017 7.190 7.190 6.700 6.920 48,096 +0.09(+1.32%)
Aug 11, 2017 7.230 7.230 6.660 6.830 11,172 -0.04(-0.65%)
Aug 10, 2017 7.100 7.180 6.740 6.875 28,062 -0.22(-3.17%)
Aug 09, 2017 7.250 7.250 7.100 7.100 10,348 -0.12(-1.66%)
Aug 08, 2017 7.140 7.240 7.110 7.220 37,247 +0.09(+1.26%)
Aug 07, 2017 7.160 7.160 7.110 7.130 20,336 -0.09(-1.25%)
Aug 04, 2017 7.110 7.380 7.110 7.220 6,158 +0.06(+0.84%)
Aug 03, 2017 7.170 7.490 7.160 7.160 16,582 -0.26(-3.57%)
Aug 02, 2017 7.420 7.450 7.340 7.425 46,923 +0.00(+0.07%)
Aug 01, 2017 7.470 7.470 7.310 7.420 16,529 +0.07(+0.95%)
Jul 31, 2017 7.452 7.490 7.340 7.350 41,146 +0.03(+0.41%)
Jul 28, 2017 7.348 7.350 7.300 7.320 18,729 -0.05(-0.68%)
Jul 27, 2017 7.410 7.410 7.310 7.370 20,415 +0.12(+1.66%)
Jul 26, 2017 7.350 7.350 7.210 7.250 8,337 -0.11(-1.49%)
Jul 25, 2017 7.237 7.380 7.170 7.360 9,337 -0.10(-1.34%)
Jul 24, 2017 7.460 7.460 7.420 7.460 60,282 +0.09(+1.22%)
Jul 21, 2017 7.440 7.460 7.140 7.370 58,550 -0.02(-0.27%)
Jul 20, 2017 7.430 7.740 7.390 7.390 26,290 -0.19(-2.51%)
Jul 19, 2017 7.500 7.700 7.470 7.580 67,033 +0.00(+0.00%)
Jul 18, 2017 7.660 7.870 7.530 7.580 55,200 -0.09(-1.24%)
Jul 17, 2017 7.900 7.990 7.660 7.675 18,732 -0.21(-2.60%)
Jul 14, 2017 8.140 8.140 7.840 7.880 9,670 +0.01(+0.13%)
Jul 13, 2017 8.220 8.220 7.870 7.870 9,924 -0.18(-2.24%)
Jul 12, 2017 8.072 8.140 8.040 8.050 8,081 -0.05(-0.62%)
Jul 11, 2017 8.450 8.450 7.940 8.100 9,138 -0.15(-1.82%)
Jul 10, 2017 8.220 8.270 8.220 8.250 7,167 -0.11(-1.29%)
Jul 07, 2017 8.293 8.650 8.180 8.358 12,558 -0.09(-1.09%)
Jul 06, 2017 8.510 8.620 8.350 8.450 14,663 -0.10(-1.17%)
Jul 05, 2017 8.140 8.570 8.140 8.550 4,282 +0.29(+3.45%)
Jul 03, 2017 8.490 8.490 8.236 8.265 302,351 +0.04(+0.43%)
Jun 30, 2017 8.390 8.390 8.190 8.230 7,868 +0.04(+0.49%)
Jun 29, 2017 8.540 8.540 8.180 8.190 314,715 -0.07(-0.85%)
Jun 28, 2017 8.200 8.270 8.177 8.260 543,623 -0.02(-0.24%)
Jun 27, 2017 8.580 8.580 8.250 8.280 589,455 -0.06(-0.72%)
Jun 26, 2017 8.290 8.370 8.290 8.340 9,507 -0.07(-0.83%)
Jun 23, 2017 8.720 8.720 8.290 8.410 9,958 -0.09(-1.06%)
Jun 22, 2017 8.720 8.720 8.350 8.500 27,036 -0.19(-2.19%)
Jun 21, 2017 8.623 8.700 8.570 8.690 7,052 +0.08(+0.93%)
Jun 20, 2017 8.710 8.710 8.430 8.610 15,725 -0.37(-4.12%)
Jun 19, 2017 9.085 9.380 8.900 8.980 7,550 -0.17(-1.86%)
Jun 16, 2017 9.340 9.340 9.050 9.150 17,386 +0.05(+0.55%)
Jun 15, 2017 9.000 9.130 8.750 9.100 1,717,386 +0.28(+3.17%)
Jun 14, 2017 8.825 8.910 8.770 8.820 229,434 +0.12(+1.38%)
Jun 13, 2017 8.530 8.770 8.530 8.700 641,922 +0.11(+1.28%)
Jun 12, 2017 8.300 8.600 8.300 8.590 176,254 +0.04(+0.47%)
Jun 09, 2017 8.555 8.600 8.400 8.550 959,951 -0.04(-0.52%)
Jun 08, 2017 8.380 8.730 8.380 8.595 221,604 -0.04(-0.52%)
Jun 07, 2017 8.590 8.710 8.550 8.640 1,100,810 +0.04(+0.47%)
Jun 06, 2017 8.617 8.740 8.530 8.600 61,275 -0.04(-0.52%)
Jun 05, 2017 8.585 8.720 8.450 8.645 20,595 +0.22(+2.66%)
Jun 02, 2017 8.500 8.500 8.400 8.421 40,781 -0.08(-0.93%)
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.