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 )

6.200 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 16, 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 31, 2012 6.500 6.500 6.500 6.500 923 +0.35(+5.69%)
May 30, 2012 6.150 6.150 6.150 6.150 400 +0.10(+1.65%)
May 29, 2012 6.050 6.050 6.050 6.050 797 +0.30(+5.22%)
May 25, 2012 5.750 5.750 5.750 5.750 821 -0.06(-1.03%)
May 24, 2012 5.810 5.810 5.810 5.810 393 +0.02(+0.35%)
May 23, 2012 5.540 5.800 5.540 5.790 1,842 -0.26(-4.30%)
May 22, 2012 5.890 6.050 5.890 6.050 3,925 +0.05(+0.83%)
May 21, 2012 5.950 6.250 5.950 6.000 209,864 -0.13(-2.12%)
May 18, 2012 6.600 6.600 6.130 6.130 1,370 -0.72(-10.51%)
May 17, 2012 6.850 6.850 6.850 6.850 652 -0.12(-1.72%)
May 16, 2012 6.980 6.980 6.970 6.970 4,214 +0.77(+12.42%)
May 15, 2012 6.520 6.520 6.200 6.200 632 -0.30(-4.62%)
May 14, 2012 6.850 6.850 6.500 6.500 2,810 -0.60(-8.45%)
May 11, 2012 7.100 7.100 7.100 7.100 1,647 -0.10(-1.39%)
May 10, 2012 7.150 7.250 7.150 7.200 33,653 -0.35(-4.64%)
May 09, 2012 7.980 7.980 7.550 7.550 666 -0.15(-1.95%)
May 08, 2012 8.240 8.240 7.700 7.700 1,608 -0.45(-5.52%)
May 07, 2012 7.770 8.150 7.750 8.150 43,028 -0.30(-3.55%)
May 04, 2012 8.450 8.450 8.450 8.450 165 -0.15(-1.74%)
May 03, 2012 8.250 8.600 8.250 8.600 2,385 -0.05(-0.58%)
May 02, 2012 8.650 8.650 8.250 8.650 5,273 -0.02(-0.23%)
May 01, 2012 8.660 8.670 8.660 8.670 2,798 -0.13(-1.48%)
Apr 30, 2012 8.800 8.800 8.800 8.800 373 +0.26(+3.04%)
Apr 26, 2012 8.540 8.540 8.540 0 -0.07(-0.81%)
Apr 25, 2012 8.620 8.620 8.610 8.610 4,560 +0.04(+0.47%)
Apr 24, 2012 8.550 8.570 8.550 8.570 6,804 +0.07(+0.82%)
Apr 23, 2012 8.540 8.540 8.500 8.500 3,311 -0.16(-1.85%)
Apr 20, 2012 8.670 8.670 8.000 8.660 3,243 -0.04(-0.46%)
Apr 19, 2012 8.700 8.700 8.700 8.700 829 +0.00(+0.00%)
Apr 17, 2012 8.700 8.700 8.700 0 +0.51(+6.23%)
Apr 16, 2012 8.150 8.190 8.150 8.190 2,553 +0.03(+0.37%)
Apr 13, 2012 8.100 8.160 7.690 8.160 2,645 -0.01(-0.12%)
Apr 12, 2012 7.750 8.170 7.750 8.170 1,890 +0.04(+0.49%)
Apr 11, 2012 8.130 8.130 8.120 8.130 1,448 -0.02(-0.25%)
Apr 10, 2012 8.010 8.150 7.700 8.150 915 +0.18(+2.26%)
Apr 09, 2012 8.000 8.000 7.950 7.970 2,885 +0.21(+2.71%)
Apr 05, 2012 8.200 8.200 7.760 7.760 4,559 +0.10(+1.31%)
Apr 04, 2012 8.200 8.200 7.660 7.660 5,974 -0.89(-10.41%)
Apr 03, 2012 8.500 8.560 8.500 8.550 4,607 +0.19(+2.27%)
Apr 02, 2012 8.450 8.450 8.360 8.360 3,426 -0.10(-1.18%)
Mar 30, 2012 8.460 8.460 8.460 8.460 1,824 -0.01(-0.12%)
Mar 29, 2012 8.500 8.500 8.200 8.470 6,862 -0.07(-0.82%)
Mar 28, 2012 8.540 8.540 8.540 8.540 851 +0.39(+4.79%)
Mar 27, 2012 8.550 8.550 8.150 8.150 258 -0.13(-1.57%)
Mar 26, 2012 8.550 8.550 8.280 8.280 2,262 -0.27(-3.16%)
Mar 23, 2012 8.550 8.550 8.100 8.550 7,874 +0.00(+0.00%)
Mar 22, 2012 8.550 8.550 8.550 8.550 4,544 +0.50(+6.21%)
Mar 21, 2012 8.050 8.550 8.050 8.050 4,836 -0.40(-4.73%)
Mar 20, 2012 8.500 8.500 8.000 8.450 973 -0.27(-3.10%)
Mar 19, 2012 8.700 8.770 8.300 8.720 9,296 +0.02(+0.23%)
Mar 16, 2012 8.700 8.700 8.700 8.700 2,117 +0.10(+1.16%)
Mar 15, 2012 8.600 8.600 8.600 8.600 794 -0.05(-0.58%)
Mar 14, 2012 8.650 8.650 8.650 8.650 806 +0.05(+0.58%)
Mar 13, 2012 8.400 8.600 8.400 8.600 2,929 +0.00(+0.00%)
Mar 12, 2012 8.350 8.600 8.350 8.600 1,942 -0.04(-0.46%)
Mar 09, 2012 8.650 8.650 8.350 8.640 1,057 -0.01(-0.12%)
Mar 08, 2012 8.550 8.650 8.550 8.650 541 +0.30(+3.59%)
Mar 07, 2012 8.550 8.550 8.350 8.350 995 -0.20(-2.34%)
Mar 06, 2012 8.300 8.550 8.200 8.550 2,325 -0.21(-2.40%)
Mar 05, 2012 8.300 8.760 8.300 8.760 939 -0.04(-0.45%)
Mar 02, 2012 8.800 8.800 8.800 8.800 2,408 +0.00(+0.00%)
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.