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 (%)
Nov 30, 2016 9.020 9.210 8.980 9.116 31,010 +0.12(+1.29%)
Nov 29, 2016 9.128 9.170 9.000 9.000 45,478 +0.05(+0.56%)
Nov 28, 2016 8.910 9.240 8.910 8.950 32,272 -0.05(-0.56%)
Nov 25, 2016 8.810 9.060 8.810 9.000 15,822 +0.01(+0.11%)
Nov 23, 2016 8.990 8.990 8.990 0 +0.30(+3.45%)
Nov 22, 2016 8.590 8.800 8.590 8.690 38,458 +0.39(+4.70%)
Nov 21, 2016 8.300 8.550 8.300 8.300 18,184 -0.14(-1.66%)
Nov 18, 2016 8.400 8.740 8.400 8.440 17,317 +0.04(+0.48%)
Nov 17, 2016 8.675 8.800 8.320 8.400 34,019 -0.45(-5.08%)
Nov 16, 2016 8.639 8.900 8.610 8.850 14,702 +0.07(+0.85%)
Nov 15, 2016 8.660 8.930 8.610 8.775 14,270 +0.03(+0.29%)
Nov 14, 2016 8.800 8.900 8.610 8.750 12,704 -0.41(-4.48%)
Nov 11, 2016 8.890 9.160 8.800 9.160 10,576 +0.31(+3.50%)
Nov 10, 2016 8.950 9.180 8.800 8.850 20,265 -0.36(-3.91%)
Nov 09, 2016 8.900 9.250 8.890 9.210 11,338 +0.06(+0.60%)
Nov 08, 2016 9.150 9.300 8.910 9.155 6,979 -0.15(-1.56%)
Nov 07, 2016 9.370 9.510 9.080 9.300 6,206 +0.21(+2.37%)
Nov 04, 2016 8.810 9.160 8.810 9.085 13,752 +0.08(+0.83%)
Nov 03, 2016 9.180 9.180 8.950 9.010 23,493 +0.11(+1.24%)
Nov 02, 2016 8.790 9.020 8.790 8.900 11,696 +0.00(+0.00%)
Nov 01, 2016 8.943 9.100 8.890 8.900 9,618 -0.06(-0.67%)
Oct 31, 2016 9.030 9.040 8.890 8.960 8,928 -0.17(-1.86%)
Oct 28, 2016 9.070 9.260 9.010 9.130 12,920 +0.13(+1.44%)
Oct 27, 2016 9.135 9.190 8.990 9.000 7,440 -0.14(-1.59%)
Oct 26, 2016 9.030 9.330 9.010 9.145 21,893 -0.02(-0.16%)
Oct 25, 2016 9.160 9.220 9.020 9.160 10,884 -0.03(-0.33%)
Oct 24, 2016 9.095 9.320 9.020 9.190 15,986 +0.15(+1.66%)
Oct 21, 2016 9.155 9.300 8.990 9.040 4,665 -0.22(-2.38%)
Oct 20, 2016 9.370 9.370 9.095 9.260 7,862 -0.05(-0.54%)
Oct 19, 2016 9.340 9.410 9.310 9.310 39,951 -0.02(-0.21%)
Oct 18, 2016 9.350 9.570 9.330 9.330 14,478 +0.17(+1.86%)
Oct 17, 2016 9.105 9.160 9.010 9.160 30,789 +0.05(+0.55%)
Oct 14, 2016 9.158 9.240 9.110 9.110 9,376 -0.15(-1.62%)
Oct 13, 2016 9.205 9.310 9.110 9.260 12,723 -0.10(-1.07%)
Oct 12, 2016 9.300 9.600 9.300 9.360 9,055 -0.09(-0.95%)
Oct 11, 2016 9.350 9.450 9.350 9.450 23,161 -0.11(-1.10%)
Oct 10, 2016 9.370 9.600 9.340 9.555 19,513 +0.27(+2.85%)
Oct 07, 2016 9.370 9.370 9.230 9.290 6,917 -0.08(-0.85%)
Oct 06, 2016 9.300 9.470 9.150 9.370 36,293 -0.01(-0.11%)
Oct 05, 2016 9.250 9.420 9.250 9.380 5,576 +0.16(+1.74%)
Oct 04, 2016 9.290 9.360 9.220 9.220 6,649 -0.06(-0.65%)
Oct 03, 2016 9.345 9.450 9.270 9.280 6,545 -0.12(-1.28%)
Sep 30, 2016 9.380 9.550 9.230 9.400 7,892 +0.05(+0.53%)
Sep 29, 2016 9.420 9.530 9.320 9.350 10,781 -0.10(-1.06%)
Sep 28, 2016 9.411 9.580 9.390 9.450 12,477 +0.00(+0.00%)
Sep 27, 2016 9.410 9.580 9.410 9.450 11,922 -0.04(-0.42%)
Sep 26, 2016 9.600 9.600 9.430 9.490 11,193 -0.01(-0.11%)
Sep 23, 2016 9.450 9.600 9.450 9.500 20,764 -0.10(-1.04%)
Sep 22, 2016 9.410 9.600 9.390 9.600 12,259 +0.17(+1.80%)
Sep 21, 2016 9.660 9.660 9.250 9.430 10,431 +0.09(+0.96%)
Sep 20, 2016 9.540 9.540 9.300 9.340 12,237 -0.18(-1.89%)
Sep 19, 2016 9.550 9.700 9.520 9.520 16,055 +0.16(+1.71%)
Sep 16, 2016 9.660 9.740 9.360 9.360 7,860 -0.41(-4.20%)
Sep 15, 2016 9.670 9.950 9.600 9.770 32,429 +0.21(+2.14%)
Sep 14, 2016 9.590 9.830 9.480 9.565 14,105 -0.13(-1.39%)
Sep 13, 2016 9.570 9.820 9.530 9.700 9,489 -0.16(-1.62%)
Sep 12, 2016 9.742 9.910 9.680 9.860 6,474 +0.16(+1.65%)
Sep 09, 2016 9.800 10.03 9.700 9.700 9,318 -0.23(-2.32%)
Sep 08, 2016 9.842 10.03 9.800 9.930 8,071 -0.22(-2.17%)
Sep 07, 2016 10.06 10.18 10.00 10.15 13,916 +0.04(+0.40%)
Sep 06, 2016 10.00 10.13 9.920 10.11 4,980 +0.04(+0.40%)
Sep 02, 2016 10.07 10.07 10.07 0 -0.04(-0.40%)
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.