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 (%)
Jun 30, 2016 9.940 9.960 9.640 9.845 19,604 +0.25(+2.55%)
Jun 29, 2016 9.570 9.900 9.510 9.600 9,505 -0.11(-1.13%)
Jun 28, 2016 9.390 9.810 9.390 9.710 42,950 +0.52(+5.66%)
Jun 27, 2016 9.100 9.370 9.080 9.190 17,593 -0.07(-0.76%)
Jun 24, 2016 9.650 9.650 9.210 9.260 13,437 -0.20(-2.11%)
Jun 23, 2016 9.430 9.650 9.400 9.460 13,881 +0.14(+1.50%)
Jun 22, 2016 9.070 9.320 9.070 9.320 18,803 +0.22(+2.42%)
Jun 21, 2016 9.135 9.300 9.100 9.100 14,374 -0.08(-0.82%)
Jun 20, 2016 9.230 9.230 9.120 9.175 11,342 -0.00(-0.05%)
Jun 17, 2016 9.295 9.295 9.130 9.180 17,893 -0.02(-0.22%)
Jun 16, 2016 9.295 9.480 9.110 9.200 9,601 +0.14(+1.55%)
Jun 15, 2016 9.420 9.438 9.060 9.060 67,419 -0.19(-2.05%)
Jun 14, 2016 9.180 9.540 9.180 9.250 29,139 +0.02(+0.22%)
Jun 13, 2016 9.160 9.700 9.160 9.230 8,025 -0.17(-1.86%)
Jun 10, 2016 9.310 9.590 9.310 9.405 6,114 -0.20(-2.03%)
Jun 09, 2016 9.060 9.700 9.060 9.600 21,234 +0.33(+3.56%)
Jun 08, 2016 9.250 9.840 9.250 9.270 9,516 -0.61(-6.13%)
Jun 07, 2016 9.530 10.09 9.530 9.875 10,821 -0.27(-2.61%)
Jun 06, 2016 9.700 10.16 9.700 10.14 7,667 +0.38(+3.89%)
Jun 03, 2016 9.850 10.05 9.760 9.760 23,481 -0.09(-0.91%)
Jun 02, 2016 9.500 9.850 9.500 9.850 7,906 +0.00(+0.00%)
Jun 01, 2016 9.520 9.850 9.290 9.850 12,199 +0.50(+5.35%)
May 31, 2016 9.550 9.850 9.320 9.350 5,106 -0.34(-3.51%)
May 27, 2016 9.690 9.690 9.690 0 +0.18(+1.89%)
May 26, 2016 9.600 9.690 9.490 9.510 12,300 -0.34(-3.45%)
May 25, 2016 9.725 9.900 9.700 9.850 13,770 +0.12(+1.29%)
May 24, 2016 9.750 9.900 9.600 9.725 10,593 +0.12(+1.30%)
May 23, 2016 9.585 9.890 9.550 9.600 11,225 -0.30(-3.03%)
May 20, 2016 10.00 10.00 9.750 9.900 33,377 -0.13(-1.30%)
May 19, 2016 10.08 10.08 9.480 10.03 10,446 +0.37(+3.83%)
May 18, 2016 9.905 10.22 9.590 9.660 11,765 -0.37(-3.72%)
May 17, 2016 10.01 10.35 9.680 10.03 9,532 -0.34(-3.31%)
May 16, 2016 10.70 10.70 10.20 10.38 16,389 -0.45(-4.19%)
May 13, 2016 10.64 10.83 10.37 10.83 5,174 +0.12(+1.12%)
May 12, 2016 10.72 10.87 10.55 10.71 6,299 +0.16(+1.52%)
May 11, 2016 10.90 10.90 10.55 10.55 6,823 -0.18(-1.68%)
May 10, 2016 10.65 10.73 10.36 10.73 7,097 +0.34(+3.27%)
May 09, 2016 10.24 10.54 10.24 10.39 10,045 -0.01(-0.10%)
May 06, 2016 10.28 10.59 10.26 10.40 5,381 +0.08(+0.78%)
May 05, 2016 10.38 10.62 10.32 10.32 6,416 -0.19(-1.81%)
May 04, 2016 10.71 10.71 10.50 10.51 8,349 -0.39(-3.58%)
May 03, 2016 11.05 11.05 10.80 10.90 5,378 -0.15(-1.36%)
May 02, 2016 10.95 11.19 10.91 11.05 20,174 +0.58(+5.54%)
Apr 29, 2016 10.62 10.65 10.47 10.47 5,440 -0.01(-0.06%)
Apr 28, 2016 10.61 10.81 10.41 10.48 6,227 +0.01(+0.06%)
Apr 27, 2016 10.68 10.68 10.45 10.47 24,078 -0.27(-2.51%)
Apr 26, 2016 11.05 11.05 10.72 10.74 6,541 +0.02(+0.19%)
Apr 25, 2016 10.78 10.96 10.69 10.72 14,012 -0.08(-0.74%)
Apr 22, 2016 10.71 11.11 10.71 10.80 11,343 -0.12(-1.14%)
Apr 21, 2016 10.91 10.95 10.77 10.92 16,845 -0.04(-0.33%)
Apr 20, 2016 10.95 11.17 10.91 10.96 13,147 -0.37(-3.27%)
Apr 19, 2016 11.36 11.36 11.15 11.33 14,648 +0.13(+1.16%)
Apr 18, 2016 11.30 11.34 11.19 11.20 9,523 +0.18(+1.63%)
Apr 15, 2016 11.14 11.30 11.01 11.02 7,347 -0.28(-2.48%)
Apr 14, 2016 11.09 11.30 11.01 11.30 7,165 +0.18(+1.62%)
Apr 13, 2016 11.30 11.30 10.95 11.12 20,008 +0.06(+0.54%)
Apr 12, 2016 10.79 11.06 10.61 11.06 28,512 +0.42(+3.95%)
Apr 11, 2016 10.85 11.05 10.64 10.64 14,928 -0.01(-0.09%)
Apr 08, 2016 10.63 11.15 10.63 10.65 4,009 -0.14(-1.30%)
Apr 07, 2016 10.68 11.10 10.68 10.79 6,373 -0.17(-1.55%)
Apr 06, 2016 10.92 11.29 10.92 10.96 7,723 -0.30(-2.66%)
Apr 05, 2016 11.13 11.26 10.85 11.26 4,924 +0.39(+3.59%)
Apr 04, 2016 10.96 11.26 10.86 10.87 7,099 -0.28(-2.51%)
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.