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, 2018 5.940 6.200 5.940 6.170 3,997 +0.07(+1.15%)
May 30, 2018 6.040 6.100 5.932 6.100 4,682 +0.00(+0.00%)
May 29, 2018 6.110 6.110 5.810 6.100 3,351 -0.25(-3.86%)
May 25, 2018 6.345 6.345 6.345 0 +0.19(+3.17%)
May 24, 2018 6.090 6.200 6.090 6.150 12,249 +0.33(+5.62%)
May 23, 2018 5.920 5.920 5.770 5.822 2,738 +0.00(+0.04%)
May 22, 2018 5.895 5.920 5.820 5.820 11,748 -0.18(-3.00%)
May 21, 2018 6.030 6.080 5.790 6.000 3,245 +0.04(+0.61%)
May 18, 2018 5.820 5.964 5.820 5.964 2,362 +0.11(+1.94%)
May 17, 2018 5.850 5.878 5.850 5.850 7,389 +0.16(+2.81%)
May 16, 2018 5.701 5.701 5.690 5.690 962 -0.01(-0.18%)
May 15, 2018 5.710 5.710 5.700 5.700 1,351 -0.08(-1.38%)
May 14, 2018 5.800 5.800 5.675 5.780 2,251 -0.02(-0.34%)
May 11, 2018 5.862 5.900 5.800 5.800 3,161 -0.10(-1.69%)
May 10, 2018 5.810 5.940 5.810 5.900 13,929 -0.24(-3.91%)
May 09, 2018 6.140 6.140 5.860 6.140 1,799 +0.00(+0.00%)
May 08, 2018 5.942 6.140 5.942 6.140 8,695 +0.05(+0.82%)
May 07, 2018 6.150 6.150 6.060 6.090 5,698 -0.09(-1.52%)
May 04, 2018 6.184 6.184 6.184 6.184 887 +0.05(+0.88%)
May 03, 2018 5.900 6.150 5.826 6.130 52,951 +0.20(+3.37%)
May 02, 2018 6.350 6.350 5.930 5.930 697 -0.46(-7.20%)
May 01, 2018 6.390 6.390 6.080 6.390 1,458 +0.15(+2.40%)
Apr 30, 2018 6.040 6.240 6.040 6.240 10,565 +0.00(+0.00%)
Apr 27, 2018 6.580 6.580 6.240 6.240 642 +0.02(+0.32%)
Apr 26, 2018 6.395 6.395 6.220 6.220 284 -0.12(-1.89%)
Apr 25, 2018 6.470 6.470 6.340 6.340 1,022 +0.02(+0.32%)
Apr 24, 2018 6.320 6.320 6.150 6.320 18,849 +0.09(+1.44%)
Apr 23, 2018 6.205 6.290 6.205 6.230 1,355 +0.19(+3.15%)
Apr 20, 2018 5.980 6.400 5.980 6.040 2,119 +0.06(+1.00%)
Apr 19, 2018 5.980 5.980 5.940 5.980 1,428 -0.12(-1.97%)
Apr 18, 2018 6.100 6.360 6.100 6.100 2,203 +0.00(+0.00%)
Apr 17, 2018 6.100 6.287 6.100 6.100 3,696 -0.02(-0.25%)
Apr 16, 2018 6.160 6.160 6.100 6.115 721 -0.33(-5.12%)
Apr 13, 2018 6.300 6.445 6.300 6.445 1,563 +0.20(+3.12%)
Apr 12, 2018 6.390 6.400 6.220 6.250 3,040 -0.19(-2.95%)
Apr 11, 2018 6.440 6.440 6.440 6.440 307 -0.14(-2.13%)
Apr 10, 2018 6.650 6.650 6.420 6.580 2,265 +0.33(+5.28%)
Apr 09, 2018 6.305 6.550 6.250 6.250 2,866 +0.08(+1.21%)
Apr 06, 2018 6.160 6.210 5.740 6.175 2,767 +0.17(+2.92%)
Apr 05, 2018 5.990 6.000 5.750 6.000 858 -0.01(-0.17%)
Apr 04, 2018 6.010 6.200 5.900 6.010 6,542 -0.07(-1.07%)
Apr 03, 2018 6.160 6.160 6.010 6.075 7,610 -0.06(-0.98%)
Apr 02, 2018 6.290 6.290 6.040 6.135 4,916 -0.29(-4.59%)
Mar 29, 2018 6.430 6.430 6.430 0 -0.34(-5.02%)
Mar 28, 2018 6.700 6.930 6.700 6.770 11,811 +0.02(+0.30%)
Mar 27, 2018 6.730 6.940 6.730 6.750 2,766 -0.03(-0.44%)
Mar 26, 2018 6.880 7.040 6.780 6.780 1,429 -0.10(-1.45%)
Mar 23, 2018 7.170 7.170 6.880 6.880 1,156 -0.31(-4.31%)
Mar 22, 2018 7.032 7.200 6.990 7.190 4,155 +0.20(+2.86%)
Mar 21, 2018 6.910 7.000 6.910 6.990 8,721 -0.41(-5.54%)
Mar 20, 2018 7.400 7.400 7.400 7.400 705 +0.16(+2.19%)
Mar 19, 2018 7.190 7.270 7.040 7.241 3,058 -0.33(-4.34%)
Mar 15, 2018 7.570 7.570 7.570 0 +0.10(+1.34%)
Mar 14, 2018 7.340 7.470 7.340 7.470 1,392 +0.21(+2.95%)
Mar 12, 2018 7.256 7.256 7.256 77 -0.12(-1.68%)
Mar 09, 2018 7.200 7.570 7.200 7.380 500 +0.11(+1.51%)
Mar 07, 2018 7.270 7.270 7.270 177 -0.18(-2.42%)
Mar 06, 2018 7.740 7.740 7.450 7.450 15,419 +0.08(+1.09%)
Mar 05, 2018 7.740 7.740 7.370 7.370 540 -0.11(-1.47%)
Mar 02, 2018 7.470 7.740 7.470 7.480 1,258 +0.01(+0.13%)
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.