Bezeq The Israel Telecommunication Corp. Ltd (BEZQ.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 03:49PM IDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 May 2024 | 466.00 | 466.90 | 464.80 | 465.10 | 465.10 | 2,424,690 |
| 02 May 2024 | 451.80 | 460.60 | 448.10 | 460.60 | 460.60 | 6,810,546 |
| 01 May 2024 | 453.40 | 453.40 | 446.80 | 448.80 | 448.80 | 4,076,847 |
| 01 May 2024 | 13.51691 Dividend | |||||
| 30 Apr 2024 | 468.00 | 468.00 | 463.40 | 464.80 | 451.28 | 2,811,892 |
| 25 Apr 2024 | 465.80 | 467.50 | 460.50 | 460.50 | 447.11 | 7,237,897 |
| 24 Apr 2024 | 472.00 | 474.30 | 467.50 | 470.70 | 457.01 | 4,116,768 |
| 21 Apr 2024 | 467.80 | 468.00 | 461.00 | 468.00 | 454.39 | 3,299,544 |
| 18 Apr 2024 | 447.80 | 461.90 | 445.00 | 460.00 | 446.62 | 4,645,270 |
| 17 Apr 2024 | 447.60 | 454.00 | 445.20 | 445.20 | 432.25 | 5,227,094 |
| 16 Apr 2024 | 445.00 | 452.00 | 445.00 | 447.90 | 434.87 | 4,043,189 |
| 15 Apr 2024 | 464.70 | 464.90 | 450.00 | 450.10 | 437.01 | 6,919,499 |
| 14 Apr 2024 | 460.00 | 462.90 | 454.00 | 460.00 | 446.62 | 2,628,797 |
| 11 Apr 2024 | 458.00 | 460.20 | 454.20 | 455.00 | 441.77 | 5,671,816 |
| 10 Apr 2024 | 467.10 | 469.70 | 460.60 | 462.00 | 448.56 | 3,915,894 |
| 09 Apr 2024 | 471.00 | 476.30 | 466.70 | 468.80 | 455.17 | 5,686,960 |
| 08 Apr 2024 | 471.50 | 477.00 | 470.60 | 476.30 | 462.45 | 6,513,271 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 457.00 | 460.40 | 451.00 | 457.20 | 443.90 | 9,607,966 |
| 03 Apr 2024 | 468.30 | 470.30 | 460.10 | 460.40 | 447.01 | 7,222,564 |
| 02 Apr 2024 | 470.50 | 472.80 | 466.60 | 468.30 | 454.68 | 5,696,344 |
| 01 Apr 2024 | 474.00 | 475.50 | 470.10 | 470.10 | 456.43 | 3,205,137 |
| 31 Mar 2024 | 473.80 | 474.80 | 472.20 | 473.00 | 459.24 | 2,635,758 |
| 28 Mar 2024 | 476.00 | 479.40 | 468.80 | 472.80 | 459.05 | 24,834,075 |
| 27 Mar 2024 | 478.60 | 482.80 | 477.50 | 482.00 | 467.98 | 4,189,869 |
| 26 Mar 2024 | 475.80 | 480.10 | 472.60 | 478.60 | 464.68 | 6,623,131 |
| 25 Mar 2024 | 478.80 | 482.90 | 476.50 | 480.00 | 466.04 | 6,603,427 |
| 21 Mar 2024 | 479.40 | 481.60 | 475.20 | 477.90 | 464.00 | 6,573,478 |
| 20 Mar 2024 | 482.00 | 482.30 | 475.20 | 479.40 | 465.46 | 6,422,716 |
| 19 Mar 2024 | 483.20 | 483.20 | 478.80 | 482.30 | 468.27 | 5,913,427 |
| 18 Mar 2024 | 478.80 | 484.30 | 477.80 | 483.20 | 469.15 | 6,517,371 |
| 17 Mar 2024 | 470.80 | 479.30 | 470.80 | 478.80 | 464.88 | 2,965,459 |
| 14 Mar 2024 | 474.90 | 480.80 | 470.60 | 472.10 | 458.37 | 10,499,666 |
| 13 Mar 2024 | 483.20 | 485.30 | 470.00 | 472.80 | 459.05 | 7,594,227 |
| 12 Mar 2024 | 474.60 | 475.70 | 467.70 | 472.00 | 458.27 | 5,259,334 |
| 11 Mar 2024 | 478.00 | 478.00 | 471.60 | 472.90 | 459.15 | 3,634,682 |
| 10 Mar 2024 | 477.10 | 479.00 | 475.70 | 478.00 | 464.10 | 1,861,474 |
| 07 Mar 2024 | 482.40 | 482.40 | 477.20 | 479.50 | 465.56 | 6,378,602 |
| 06 Mar 2024 | 480.80 | 480.80 | 480.80 | 480.80 | 466.82 | - |
| 05 Mar 2024 | 482.00 | 485.00 | 479.00 | 480.80 | 466.82 | 6,554,904 |
| 04 Mar 2024 | 484.80 | 494.80 | 481.00 | 483.70 | 469.63 | 13,216,222 |
| 03 Mar 2024 | 482.30 | 483.90 | 479.50 | 482.50 | 468.47 | 2,795,050 |
| 29 Feb 2024 | 485.20 | 485.80 | 479.20 | 482.30 | 468.27 | 7,007,761 |
| 28 Feb 2024 | 489.60 | 492.90 | 480.00 | 484.00 | 469.92 | 8,091,416 |
| 26 Feb 2024 | 490.00 | 494.80 | 484.00 | 488.50 | 474.29 | 9,981,135 |
| 25 Feb 2024 | 487.00 | 489.80 | 480.70 | 488.70 | 474.49 | 3,441,741 |
| 22 Feb 2024 | 480.00 | 485.00 | 479.70 | 484.00 | 469.92 | 8,483,793 |
| 21 Feb 2024 | 483.80 | 484.90 | 478.60 | 482.00 | 467.98 | 4,244,710 |
| 20 Feb 2024 | 484.00 | 487.50 | 482.00 | 482.00 | 467.98 | 3,319,463 |
| 19 Feb 2024 | 480.40 | 486.00 | 480.40 | 486.00 | 471.87 | 5,009,570 |
| 18 Feb 2024 | 482.00 | 483.80 | 480.30 | 480.40 | 466.43 | 1,916,856 |
| 15 Feb 2024 | 486.00 | 486.70 | 481.00 | 481.00 | 467.01 | 5,833,450 |
| 14 Feb 2024 | 486.30 | 487.30 | 480.20 | 484.90 | 470.80 | 5,281,573 |
| 13 Feb 2024 | 491.00 | 492.20 | 483.60 | 485.00 | 470.90 | 3,942,173 |
| 12 Feb 2024 | 483.00 | 492.30 | 483.00 | 492.20 | 477.89 | 2,579,516 |
| 11 Feb 2024 | 485.00 | 487.00 | 481.30 | 483.00 | 468.95 | 2,068,421 |
| 08 Feb 2024 | 496.00 | 498.00 | 489.80 | 490.60 | 476.33 | 3,579,635 |
| 07 Feb 2024 | 496.50 | 501.30 | 495.10 | 498.10 | 483.61 | 4,206,292 |
| 06 Feb 2024 | 492.50 | 497.90 | 490.20 | 495.00 | 480.60 | 4,434,592 |
| 05 Feb 2024 | 484.00 | 492.00 | 483.30 | 491.00 | 476.72 | 3,547,139 |
| 04 Feb 2024 | 482.60 | 487.00 | 481.60 | 483.10 | 469.05 | 2,494,456 |
| 01 Feb 2024 | 480.00 | 485.40 | 478.20 | 479.10 | 465.17 | 7,482,198 |
| 31 Jan 2024 | 477.00 | 485.60 | 475.70 | 483.80 | 469.73 | 11,281,928 |
| 30 Jan 2024 | 483.70 | 483.70 | 474.50 | 474.60 | 460.80 | 4,229,719 |
| 29 Jan 2024 | 479.30 | 483.80 | 477.00 | 483.70 | 469.63 | 4,032,248 |
| 28 Jan 2024 | 479.20 | 483.70 | 478.50 | 479.30 | 465.36 | 2,794,161 |
| 25 Jan 2024 | 480.00 | 480.60 | 472.10 | 474.00 | 460.22 | 11,168,964 |
| 24 Jan 2024 | 477.90 | 482.90 | 476.50 | 478.40 | 464.49 | 3,737,639 |
| 23 Jan 2024 | 477.50 | 480.60 | 472.20 | 475.00 | 461.19 | 5,723,191 |
| 22 Jan 2024 | 485.00 | 486.90 | 480.40 | 481.40 | 467.40 | 3,697,105 |
| 21 Jan 2024 | 488.00 | 490.50 | 482.10 | 485.00 | 470.90 | 1,705,160 |
| 18 Jan 2024 | 486.70 | 488.00 | 483.20 | 486.30 | 472.16 | 3,422,205 |
| 17 Jan 2024 | 486.40 | 486.40 | 481.60 | 483.70 | 469.63 | 4,424,829 |
| 16 Jan 2024 | 492.20 | 492.20 | 484.10 | 486.40 | 472.25 | 4,053,885 |
| 15 Jan 2024 | 491.50 | 494.00 | 488.40 | 493.80 | 479.44 | 2,043,456 |
| 14 Jan 2024 | 489.50 | 491.80 | 486.40 | 487.60 | 473.42 | 1,631,032 |
| 11 Jan 2024 | 490.00 | 493.50 | 486.60 | 488.00 | 473.81 | 3,525,749 |
| 10 Jan 2024 | 493.40 | 493.40 | 487.00 | 489.50 | 475.26 | 2,686,898 |
| 09 Jan 2024 | 493.60 | 494.80 | 489.70 | 492.90 | 478.57 | 2,758,683 |
| 08 Jan 2024 | 496.90 | 497.00 | 488.00 | 493.00 | 478.66 | 4,804,901 |
| 07 Jan 2024 | 500.00 | 503.00 | 496.90 | 496.90 | 482.45 | 1,700,707 |
| 04 Jan 2024 | 494.10 | 504.70 | 490.90 | 500.00 | 485.46 | 6,227,253 |
| 03 Jan 2024 | 493.00 | 494.00 | 488.90 | 489.50 | 475.26 | 5,208,260 |
| 02 Jan 2024 | 502.90 | 503.00 | 494.40 | 495.80 | 481.38 | 5,828,831 |
| 01 Jan 2024 | 495.40 | 502.50 | 494.00 | 502.00 | 487.40 | 2,705,888 |
| 31 Dec 2023 | 492.60 | 495.00 | 492.20 | 495.00 | 480.60 | 2,100,081 |
| 28 Dec 2023 | 495.00 | 495.00 | 488.00 | 492.60 | 478.27 | 10,049,208 |
| 27 Dec 2023 | 487.20 | 495.00 | 483.00 | 493.40 | 479.05 | 5,716,464 |
| 26 Dec 2023 | 499.00 | 499.00 | 487.10 | 487.10 | 472.93 | 4,218,951 |
| 25 Dec 2023 | 492.00 | 498.00 | 491.10 | 497.00 | 482.55 | 1,915,532 |
| 24 Dec 2023 | 495.00 | 495.50 | 491.90 | 492.10 | 477.79 | 1,087,483 |
| 21 Dec 2023 | 495.00 | 497.90 | 490.20 | 497.90 | 483.42 | 4,796,326 |
| 20 Dec 2023 | 496.70 | 496.70 | 491.20 | 495.00 | 480.60 | 7,863,475 |
| 19 Dec 2023 | 492.40 | 504.00 | 490.10 | 494.00 | 479.63 | 6,753,096 |
| 18 Dec 2023 | 485.00 | 497.00 | 482.40 | 496.00 | 481.58 | 7,239,170 |
| 17 Dec 2023 | 491.70 | 494.00 | 484.00 | 486.00 | 471.87 | 3,826,097 |
| 14 Dec 2023 | 497.00 | 497.00 | 485.60 | 487.30 | 473.13 | 11,358,678 |
| 13 Dec 2023 | 485.50 | 490.10 | 480.30 | 487.00 | 472.84 | 3,787,996 |
| 12 Dec 2023 | 495.60 | 495.60 | 487.00 | 488.00 | 473.81 | 3,433,286 |
| 11 Dec 2023 | 495.20 | 496.60 | 488.30 | 491.60 | 477.30 | 5,383,311 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.