UK Markets open in 5 mins

B Communications Ltd (BCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.2800+0.0700 (+3.17%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2021------
21 Jan 20211.88001.89001.87001.87001.87002,702
20 Jan 20211.97001.97001.97001.97001.9700-
19 Jan 20211.93001.97001.93001.97001.97007,070
15 Jan 20211.96001.96001.60001.96001.96004,020
14 Jan 20212.02002.02001.96001.96001.96001,500
13 Jan 20211.88001.98001.88001.98001.98009,031
12 Jan 20211.71001.73001.71001.72001.7200670
11 Jan 20211.67001.70001.67001.70001.70003,481
08 Jan 20211.65001.67001.65001.66001.66007,431
07 Jan 20211.66001.66001.60001.61501.615016,975
06 Jan 20211.65001.65001.65001.65001.6500249
05 Jan 20211.62001.62001.62001.62001.6200112
04 Jan 20211.62001.62001.62001.62001.6200315
31 Dec 20201.60001.64001.60001.64001.6400586
30 Dec 20201.59001.61001.59001.61001.61002,425
29 Dec 20201.61001.62001.58001.61901.61904,386
28 Dec 20201.64001.64001.64001.64001.6400408
24 Dec 20201.60001.60001.54001.56001.5600954
23 Dec 20201.72001.72001.70001.70001.70003,922
22 Dec 20201.69001.69001.67001.67001.67004,799
21 Dec 20201.80001.80001.80001.80001.8000-
18 Dec 20201.79001.84001.79001.80001.80005,636
17 Dec 20201.84001.84001.84001.84001.84002,440
16 Dec 20201.90001.90001.82001.84001.84009,547
15 Dec 20201.98001.98001.89001.90001.900015,035
14 Dec 20202.28002.28002.28002.28002.2800656
11 Dec 20202.16002.16002.16002.16002.16001,950
10 Dec 20202.16002.17002.12002.16002.160030,491
09 Dec 20202.12002.12002.06002.06002.060025,710
08 Dec 20202.11002.11002.11002.11002.1100121
07 Dec 20202.13002.13002.11002.12002.120013,682
04 Dec 20202.13002.15502.10002.15502.15509,667
03 Dec 20202.13002.17002.13002.14002.14002,222
02 Dec 20202.15002.15002.09002.11002.11002,381
01 Dec 20202.13002.18002.09002.15002.15008,071
30 Nov 20202.09002.09002.09002.09002.0900448
27 Nov 20202.30002.33002.30002.33002.3300732
25 Nov 20202.29002.29002.29002.29002.2900156
24 Nov 20202.27002.27002.27002.27002.2700146
23 Nov 20202.10002.10001.98002.06002.06001,804
20 Nov 20202.07002.07002.07002.07002.0700251
19 Nov 20202.07002.07002.07002.07002.0700181
18 Nov 20202.11002.11002.07002.07002.0700282
17 Nov 20202.15002.15002.11802.11802.1180225
16 Nov 20202.09002.16002.09002.16002.1600582
13 Nov 20202.05002.09002.05002.09002.0900600
12 Nov 20202.07002.07002.02002.04002.04007,568
11 Nov 20202.14302.15502.14002.14002.14001,647
10 Nov 20202.03002.03001.90001.97001.97009,476
09 Nov 20202.18002.18002.11002.11602.11603,336
06 Nov 20202.16002.16002.16002.16002.16002,694
05 Nov 20202.19002.23002.19002.23002.2300358
04 Nov 20202.22002.22002.18002.18002.18001,248
03 Nov 20202.21002.21002.21002.21002.2100340
02 Nov 20202.20002.21002.20002.21002.21001,905
30 Oct 20202.32002.32002.32002.32002.3200101
29 Oct 20202.27502.32002.27502.32002.3200656
28 Oct 20202.33002.33002.21002.21002.2100849
27 Oct 20202.44002.44002.44002.44002.4400-
26 Oct 20202.51002.51002.44002.44002.44002,801
23 Oct 20202.53102.53102.53102.53102.5310-
22 Oct 20202.54002.55002.53102.53102.5310505
21 Oct 20202.59002.59002.59002.59002.5900-
20 Oct 20202.59002.59002.59002.59002.5900-
19 Oct 20202.59002.59002.59002.59002.5900143
16 Oct 20202.64002.67002.56002.59002.59003,091
15 Oct 20202.61002.61002.61002.61002.6100504
14 Oct 20202.60002.63002.59002.59002.590010,805
13 Oct 20202.62002.62002.13002.61002.61005,941
12 Oct 20202.60002.60002.60002.60002.60001,302
09 Oct 20202.68002.68002.63002.63002.63001,671
08 Oct 20202.67002.67002.13002.60002.60001,463
07 Oct 20202.63002.63002.63002.63002.6300-
06 Oct 20202.60002.63502.60002.63002.63002,997
05 Oct 20202.54002.57002.52002.52002.520015,311
02 Oct 20202.42002.42002.11002.35002.35001,296
01 Oct 20202.46002.46002.11002.11002.11003,859
30 Sep 20202.50002.53002.50002.52002.52001,818
29 Sep 20202.52002.55502.52002.55002.55002,069
28 Sep 20202.39002.42002.39002.42002.4200867
25 Sep 20202.40002.42502.40002.42002.42004,079
24 Sep 20202.47002.47002.43502.43502.4350305
23 Sep 20202.55002.55002.55002.55002.5500236
22 Sep 20202.63002.78002.31002.53502.535016,175
21 Sep 20202.45002.45002.43002.45002.45005,926
18 Sep 20202.46002.46002.43002.43002.43002,411
17 Sep 20202.46002.53001.99002.46002.46007,681
16 Sep 20202.31002.34002.31002.34002.34003,267
15 Sep 20202.20002.25002.20002.23002.230012,684
14 Sep 20202.14002.33002.14002.23002.230015,615
11 Sep 20202.00002.13502.00002.12002.12005,355
10 Sep 20202.23002.30002.12002.14002.14005,663
09 Sep 20202.03002.56001.75002.37002.370058,282
08 Sep 20202.50002.60002.01002.40002.40004,789
04 Sep 20202.22002.39002.18002.19002.190020,199
03 Sep 20202.30732.31502.21002.22802.22808,500
02 Sep 20202.57002.57002.36002.41002.410027,736
01 Sep 20202.52002.52002.39002.48002.480046,903
31 Aug 20202.50002.50002.30002.32002.320046,010
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...