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, 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%)
Jun 01, 2017 8.550 8.590 8.420 8.500 35,381 -0.05(-0.58%)
May 31, 2017 8.557 8.680 8.540 8.550 45,180 +0.01(+0.12%)
May 30, 2017 8.660 8.660 8.540 8.540 38,801 -0.13(-1.50%)
May 26, 2017 8.730 8.730 8.580 8.670 26,663 +0.03(+0.35%)
May 25, 2017 8.650 8.730 8.560 8.640 49,547 +0.04(+0.52%)
May 24, 2017 8.600 8.610 8.530 8.595 142,002 +0.02(+0.17%)
May 23, 2017 8.590 8.614 8.460 8.580 384,141 -0.01(-0.12%)
May 22, 2017 8.620 8.730 8.500 8.590 92,447 +0.00(+0.00%)
May 19, 2017 8.610 8.650 8.564 8.590 66,421 +0.02(+0.23%)
May 18, 2017 8.690 8.690 8.540 8.570 444,207 -0.13(-1.49%)
May 17, 2017 8.690 8.700 8.510 8.700 39,935 +0.26(+3.08%)
May 16, 2017 8.530 8.550 8.260 8.440 47,959 -0.08(-0.94%)
May 15, 2017 8.710 8.710 8.330 8.520 10,899 -0.19(-2.18%)
May 12, 2017 8.640 8.730 8.520 8.710 12,865 +0.07(+0.81%)
May 11, 2017 8.630 8.680 8.390 8.640 12,133 +0.01(+0.12%)
May 10, 2017 8.730 8.730 8.570 8.630 10,907 +0.06(+0.70%)
May 09, 2017 8.670 8.720 8.410 8.570 12,475 -0.10(-1.15%)
May 08, 2017 8.400 8.740 8.400 8.670 21,156 +0.07(+0.81%)
May 05, 2017 8.625 8.730 8.590 8.600 5,755 +0.03(+0.35%)
May 04, 2017 8.620 8.680 8.560 8.570 17,549 +0.06(+0.71%)
May 03, 2017 8.440 8.680 8.400 8.510 11,292 +0.18(+2.16%)
May 02, 2017 8.350 8.370 8.330 8.330 10,553 -0.02(-0.24%)
May 01, 2017 8.350 8.380 8.330 8.350 10,259 +0.01(+0.12%)
Apr 28, 2017 8.600 8.600 8.330 8.340 8,823 +0.01(+0.12%)
Apr 27, 2017 8.339 8.500 8.320 8.330 8,582 -0.08(-0.95%)
Apr 26, 2017 8.370 8.430 8.360 8.410 12,214 -0.02(-0.24%)
Apr 25, 2017 8.535 8.660 8.400 8.430 8,470 -0.30(-3.44%)
Apr 24, 2017 8.550 8.880 8.500 8.730 12,279 -0.09(-1.02%)
Apr 21, 2017 8.630 8.850 8.410 8.820 12,367 +0.41(+4.88%)
Apr 20, 2017 8.400 8.700 8.400 8.410 13,279 +0.02(+0.24%)
Apr 19, 2017 8.310 8.740 8.310 8.390 4,533 -0.08(-1.00%)
Apr 18, 2017 8.310 8.590 8.310 8.475 13,070 +0.11(+1.25%)
Apr 17, 2017 8.750 8.750 8.310 8.370 66,731 -0.07(-0.83%)
Apr 13, 2017 8.500 8.660 8.370 8.440 7,945 -0.07(-0.82%)
Apr 12, 2017 8.588 8.740 8.510 8.510 18,915 -0.30(-3.41%)
Apr 11, 2017 8.803 8.880 8.570 8.810 10,360 +0.08(+0.92%)
Apr 10, 2017 8.825 8.825 8.730 8.730 12,397 -0.02(-0.23%)
Apr 07, 2017 8.700 8.880 8.700 8.750 6,393 -0.01(-0.11%)
Apr 06, 2017 9.006 9.006 8.700 8.760 10,587 -0.03(-0.34%)
Apr 05, 2017 8.980 8.980 8.700 8.790 8,869 -0.05(-0.57%)
Apr 04, 2017 9.070 9.070 8.770 8.840 17,070 -0.23(-2.54%)
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.