UK Markets close in 6 hrs 56 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
28 Oct 2020------
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
28 Aug 20202.50002.60002.33002.45002.450046,442
27 Aug 20202.36002.48002.16002.48002.480042,628
26 Aug 20202.49002.49001.92002.37002.3700108,400
25 Aug 20202.40002.50002.40002.49002.490013,800
24 Aug 20202.29002.31002.27002.29002.29006,600
21 Aug 20202.21002.28002.20002.21002.21008,500
20 Aug 20202.28002.41002.20002.20002.20009,300
19 Aug 20202.32002.39002.27002.33002.33003,900
18 Aug 20202.37002.38002.30002.34002.340012,100
17 Aug 20202.40002.49002.39002.43002.43007,100
14 Aug 20202.44002.44002.40002.40002.40004,532
13 Aug 20202.48002.48002.35002.38002.38001,800
12 Aug 20202.42002.42002.32002.32002.320013,700
11 Aug 20202.35002.46002.35002.44002.440022,300
10 Aug 20202.22002.30002.20002.29002.290012,400
07 Aug 20202.10002.20002.10002.16002.16001,000
06 Aug 20202.17002.17002.09002.10002.10008,500
05 Aug 20202.10002.22002.10002.22002.220012,300
04 Aug 20202.12002.13002.08002.10002.10006,700
03 Aug 20202.17002.19002.12002.19002.19005,600
31 Jul 20202.04002.10002.04002.05002.05001,400
30 Jul 20201.96002.11001.96002.11002.11001,100
29 Jul 20202.11002.12002.10002.10002.10001,400
28 Jul 20202.03002.13002.03002.05002.05003,700
27 Jul 20202.02002.19002.02002.08002.080045,800
24 Jul 20202.01002.08002.01002.06002.06003,000
23 Jul 20202.10002.10002.00002.02002.02006,900
22 Jul 20202.20002.20002.13002.13002.13002,000
21 Jul 20202.28002.28002.10002.15002.15009,800
20 Jul 20202.29002.29002.22002.28002.28002,200
17 Jul 20202.31002.31002.18002.23002.230017,000
16 Jul 20202.23002.29002.20002.24002.240016,300
15 Jul 20202.37002.37002.27002.28002.280010,200
14 Jul 20202.46002.48002.35002.43002.430010,100
13 Jul 20202.37002.49002.37002.40002.400012,800
10 Jul 20202.34002.35002.23002.33002.33001,000
09 Jul 20202.23002.36002.23002.33002.33008,500
08 Jul 20202.30002.35002.24002.29002.290027,900
07 Jul 20202.30002.35002.30002.35002.35003,300
06 Jul 20202.39002.53002.30002.49002.490046,300
02 Jul 20202.41002.53002.33002.53002.530053,800
01 Jul 20202.11002.36002.11002.30002.300035,300
30 Jun 20202.05002.05001.90001.99001.990014,600
29 Jun 20202.06002.06001.93002.00002.000055,700
26 Jun 20202.30002.45002.30002.31002.310011,800
25 Jun 20202.33002.38002.28002.36002.360014,300
24 Jun 20202.48002.58002.41002.45002.450044,800
23 Jun 20202.54002.70002.53002.68002.680047,800
22 Jun 20202.55002.55002.40002.40002.400037,200
19 Jun 20202.61002.62002.55002.55002.550015,400
18 Jun 20202.68002.69002.50002.55002.550056,900
17 Jun 20202.56002.56002.29002.39002.390041,600
16 Jun 20202.51002.73002.40002.58002.5800177,100
15 Jun 20202.22002.54002.19002.39002.3900399,500
12 Jun 20201.91001.91001.77001.80001.80008,900
11 Jun 20201.81001.87001.75001.76001.760040,300
10 Jun 20201.90001.93001.90001.93001.930016,400
09 Jun 20201.90001.96001.87001.92001.92008,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...