Dark

BCOM
B Communications Ltd
stock NASDAQ

Inactive

Sep 4, 2020

2.19USD-1.706%(-0.04)20,199

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-09-04	2.220000	2.390000	2.180000	2.190000	-1.706%	20,199	0.000%
2020-09-03	2.307300	2.315000	2.210000	2.228000	-7.552%	8,500	-1.706%
2020-09-02	2.570000	2.570000	2.360000	2.410000	-2.823%	27,736	-9.129%
2020-09-01	2.520000	2.520000	2.390000	2.480000	+6.897%	46,903	-11.694%
2020-08-31	2.500000	2.500000	2.300000	2.320000	-5.306%	46,010	-5.603%
2020-08-28	2.500000	2.600000	2.330000	2.450000	-1.210%	46,442	-10.612%
2020-08-27	2.360000	2.480000	2.160000	2.480000	+4.646%	42,628	-11.694%
2020-08-26	2.490000	2.490000	1.920600	2.369900	-4.632%	108,382	-7.591%
2020-08-25	2.400000	2.500000	2.400000	2.485000	+8.515%	13,786	-11.871%
2020-08-24	2.290000	2.310000	2.270000	2.290000	+3.620%	6,601	-4.367%
2020-08-21	2.210000	2.278600	2.200000	2.210000	+0.455%	8,481	-0.905%
2020-08-20	2.280000	2.410000	2.200000	2.200000	-5.579%	9,304	-0.455%
2020-08-19	2.323300	2.390000	2.270000	2.330000	-0.427%	3,872	-6.009%
2020-08-18	2.370000	2.380000	2.300100	2.340000	-3.704%	12,149	-6.410%
2020-08-17	2.400000	2.490000	2.389800	2.430000	+1.250%	7,055	-9.877%
2020-08-14	2.440000	2.440000	2.400000	2.400000	+1.053%	4,532	-8.750%
2020-08-13	2.480000	2.480000	2.350800	2.375000	+2.366%	1,766	-7.789%
2020-08-12	2.419900	2.419900	2.320000	2.320100	-4.914%	13,709	-5.608%
2020-08-11	2.350000	2.460000	2.350000	2.440000	+6.550%	22,298	-10.246%
2020-08-10	2.220000	2.300000	2.200000	2.290000	+6.019%	12,422	-4.367%
2020-08-07	2.100000	2.200000	2.100000	2.160000	+2.852%	967	+1.389%
2020-08-06	2.170000	2.170000	2.090000	2.100100	-5.401%	8,512	+4.281%
2020-08-05	2.100000	2.220000	2.100000	2.220000	+5.709%	12,341	-1.351%
2020-08-04	2.119900	2.125000	2.080100	2.100100	-4.105%	6,730	+4.281%
2020-08-03	2.175000	2.190000	2.120000	2.190000	+6.829%	5,572	0.000%
2020-07-31	2.040000	2.100200	2.040000	2.050000	-2.844%	1,435	+6.829%
2020-07-30	1.960000	2.110000	1.960000	2.110000	+0.476%	1,132	+3.791%
2020-07-29	2.110000	2.120000	2.100000	2.100000	+2.439%	1,390	+4.286%
2020-07-28	2.030000	2.130000	2.030000	2.050000	-1.205%	3,714	+6.829%
2020-07-27	2.020000	2.190000	2.020000	2.075000	+0.728%	45,848	+5.542%
2020-07-24	2.010000	2.077100	2.010000	2.060000	+1.975%	3,027	+6.311%
2020-07-23	2.097100	2.097100	2.000000	2.020100	-5.160%	6,908	+8.410%
2020-07-22	2.200000	2.200000	2.130000	2.130000	-0.930%	2,044	+2.817%
2020-07-21	2.280000	2.280000	2.100000	2.150000	-5.607%	9,843	+1.860%
2020-07-20	2.290000	2.290000	2.222600	2.277700	+2.139%	2,156	-3.850%
2020-07-17	2.310000	2.310000	2.180000	2.230000	-0.446%	17,046	-1.794%
2020-07-16	2.230200	2.290000	2.200000	2.240000	-1.754%	16,324	-2.232%
2020-07-15	2.370000	2.370000	2.270000	2.280000	-6.173%	10,198	-3.947%
2020-07-14	2.460000	2.480000	2.350000	2.430000	+1.250%	10,053	-9.877%
2020-07-13	2.370000	2.490000	2.370000	2.400000	+3.004%	12,821	-8.750%
2020-07-10	2.340000	2.349500	2.230100	2.330000	0.000%	974	-6.009%
2020-07-09	2.230000	2.360000	2.230000	2.330000	+1.747%	8,484	-6.009%
2020-07-08	2.300000	2.350000	2.236700	2.290000	-2.532%	27,904	-4.367%
2020-07-07	2.300000	2.350000	2.300000	2.349500	-5.643%	3,319	-6.789%
2020-07-06	2.390000	2.530000	2.300000	2.490000	-1.581%	46,337	-12.048%
2020-07-02	2.410000	2.530000	2.327800	2.530000	+10.000%	53,911	-13.439%
2020-07-01	2.110000	2.360000	2.110000	2.300000	+15.578%	35,298	-4.783%
2020-06-30	2.050000	2.050000	1.900100	1.990000	-0.500%	14,613	+10.050%
2020-06-29	2.060000	2.060000	1.930000	2.000000	-13.420%	55,711	+9.500%
2020-06-26	2.300000	2.450000	2.300000	2.310000	-2.293%	11,824	-5.195%
2020-06-25	2.330000	2.380000	2.280000	2.364200	-3.502%	14,297	-7.368%
2020-06-24	2.480000	2.580000	2.410000	2.450000	-8.582%	44,822	-10.612%
2020-06-23	2.540000	2.700000	2.530100	2.680000	+11.667%	47,792	-18.284%
2020-06-22	2.550000	2.550000	2.400000	2.400000	-5.886%	37,245	-8.750%
2020-06-19	2.610000	2.620000	2.550100	2.550100	+0.004%	15,392	-14.121%
2020-06-18	2.680000	2.690000	2.495200	2.550000	+6.695%	56,886	-14.118%
2020-06-17	2.560000	2.560000	2.290000	2.390000	-7.364%	41,627	-8.368%
2020-06-16	2.510000	2.730000	2.400000	2.580000	+7.950%	177,332	-15.116%
2020-06-15	2.220000	2.540000	2.190000	2.390000	+32.778%	399,533	-8.368%
2020-06-12	1.910000	1.910000	1.770000	1.800000	+2.273%	8,898	+21.667%
2020-06-11	1.810000	1.870000	1.750100	1.760000	-8.808%	40,302	+24.432%
2020-06-10	1.900000	1.931100	1.900000	1.930000	+0.752%	16,416	+13.472%
2020-06-09	1.900000	1.960000	1.870000	1.915600	-3.845%	8,216	+14.324%
2020-06-08	1.940000	2.010000	1.940000	1.992200	+1.643%	23,650	+9.929%
2020-06-05	1.950000	2.040000	1.920000	1.960000	+2.323%	20,052	+11.735%
2020-06-04	1.935000	1.950000	1.900000	1.915500	-1.769%	17,943	+14.330%
2020-06-03	1.840000	1.950000	1.840000	1.950000	+5.405%	35,004	+12.308%
2020-06-02	1.780000	1.880000	1.780000	1.850000	+8.824%	12,526	+18.378%
2020-06-01	1.580000	1.750000	1.580000	1.700000	+12.957%	12,187	+28.824%
2020-05-29	1.560000	1.560000	1.500000	1.505000	-2.273%	1,040	+45.515%
2020-05-28	1.520000	1.540000	1.500000	1.540000	+1.316%	1,511	+42.208%
2020-05-27	1.520000	1.580000	1.490000	1.520000	0.000%	4,285	+44.079%
2020-05-26	1.530000	1.600000	1.450000	1.520000	0.000%	29,933	+44.079%
2020-05-22	1.500000	1.600000	1.470000	1.520000	+1.340%	29,109	+44.079%
2020-05-21	1.500000	1.520000	1.460000	1.499900	+10.287%	18,376	+46.010%
2020-05-20	1.310000	1.370000	1.310000	1.360000	-0.730%	2,776	+61.029%
2020-05-19	1.310000	1.370000	1.310000	1.370000	-1.439%	6,355	+59.854%
2020-05-18	1.400000	1.400000	1.305000	1.390000	-1.068%	27,765	+57.554%
2020-05-15	1.300000	1.450000	1.300000	1.405000	+9.766%	12,593	+55.872%
2020-05-14	1.420000	1.420000	1.200000	1.280000	-8.441%	20,115	+71.094%
2020-05-13	1.510000	1.510000	1.275000	1.398000	-5.355%	53,978	+56.652%
2020-05-12	1.600000	1.600000	1.477100	1.477100	+1.869%	4,558	+48.263%
2020-05-11	1.400000	1.480000	1.400000	1.450000	+11.538%	9,717	+51.034%
2020-05-08	1.380000	1.380000	1.270000	1.300000	-3.704%	4,667	+68.462%
2020-05-07	1.260000	1.390000	1.260000	1.350000	+6.299%	28,271	+62.222%
2020-05-06	1.190000	1.350000	1.150000	1.270000	+25.743%	55,031	+72.441%
2020-05-05	1.080000	1.080000	1.010000	1.010000	-6.481%	7,188	+116.832%
2020-05-04	1.050000	1.100000	1.000000	1.080000	+0.935%	21,945	+102.778%
2020-05-01	1.070000	1.109800	1.070000	1.070000	-4.464%	2,631	+104.673%
2020-04-30	1.168100	1.168100	1.119200	1.120000	0.000%	1,235	+95.536%
2020-04-29	1.100000	1.135000	1.084700	1.120000	+0.901%	7,995	+95.536%
2020-04-28	1.110000	1.110000	1.050100	1.110000	+3.738%	10,875	+97.297%
2020-04-27	1.040000	1.080000	1.040000	1.070000	+4.912%	5,436	+104.673%
2020-04-24	1.020000	1.020000	0.955100	1.019900	0.000%	6,865	+114.727%
2020-04-23	1.010000	1.020000	1.000100	1.019900	+3.480%	11,506	+114.727%
2020-04-22	0.974600	0.985600	0.933010	0.985600	+5.967%	2,390	+122.200%
2020-04-21	0.925900	0.970000	0.922800	0.930100	+1.087%	4,171	+135.459%
2020-04-20	0.930200	0.960000	0.920100	0.920100	+1.657%	10,436	+138.018%
2020-04-17	0.900000	0.964400	0.850000	0.905100	+2.852%	36,698	+141.962%
2020-04-16	0.949800	0.965500	0.880000	0.880000	-9.278%	38,275	+148.864%
2020-04-15	0.964000	1.010000	0.880000	0.970000	+10.933%	26,402	+125.773%
2020-04-14	0.874400	0.990000	0.874400	0.874400	-5.521%	5,597	+150.457%
2020-04-13	0.934699	0.934699	0.904659	0.925500	-3.150%	11,288	+136.629%
2020-04-09	0.960000	0.960000	0.919300	0.955600	+1.660%	6,434	+129.175%
2020-04-08	0.930000	0.940000	0.927300	0.940000	+6.649%	24,441	+132.979%
2020-04-07	0.860000	0.881400	0.860000	0.881400	+0.616%	670	+148.468%
2020-04-06	0.930000	0.930000	0.750000	0.876000	-2.667%	4,523	+150.000%
2020-04-03	0.850000	0.900000	0.850000	0.900000	+12.122%	1,743	+143.333%
2020-04-02	0.810000	0.810000	0.802700	0.802700	-4.440%	224	+172.829%
2020-04-01	0.890200	0.890200	0.772301	0.840000	-7.692%	5,140	+160.714%
2020-03-31	0.930000	0.939300	0.895200	0.910000	+1.687%	6,468	+140.659%
2020-03-30	0.873700	0.894901	0.870000	0.894901	+2.685%	2,848	+144.720%
2020-03-27	0.785800	0.871500	0.785800	0.871500	-3.988%	823	+151.291%
2020-03-26	0.828900	0.910000	0.828900	0.907700	+10.359%	7,153	+141.269%
2020-03-25	0.850000	0.854300	0.811100	0.822500	-3.235%	13,754	+166.261%
2020-03-24	0.808800	1.050000	0.808800	0.850000	+9.607%	19,451	+157.647%
2020-03-23	0.790000	0.848700	0.700100	0.775500	+2.593%	8,102	+182.398%
2020-03-20	0.890000	0.890000	0.754500	0.755900	-5.513%	2,521	+189.721%
2020-03-19	0.685200	0.800000	0.685200	0.800000	+12.660%	2,379	+173.750%
2020-03-18	0.809100	0.809100	0.710000	0.710100	-0.183%	3,610	+208.407%
2020-03-17	0.586000	0.810000	0.586000	0.711400	+36.808%	6,281	+207.844%
2020-03-16	0.810000	0.823900	0.520000	0.520000	-38.824%	15,070	+321.154%
2020-03-13	0.850000	0.850000	0.810000	0.850000	+4.938%	12,072	+157.647%
2020-03-12	0.839550	0.873400	0.810000	0.810000	-17.144%	8,087	+170.370%
2020-03-11	0.979800	0.979800	0.950000	0.977600	-4.157%	1,303	+124.018%
2020-03-10	0.904500	1.020000	0.904500	1.020000	+13.333%	1,524	+114.706%
2020-03-09	0.844400	0.989900	0.844400	0.900000	-11.782%	19,293	+143.333%
2020-03-06	1.029600	1.029600	1.020200	1.020200	-6.223%	946	+114.664%
2020-03-05	1.120000	1.120000	1.070000	1.087900	-10.091%	3,148	+101.305%
2020-03-04	1.180000	1.210900	1.155800	1.210000	-3.968%	5,792	+80.992%
2020-03-03	1.270000	1.271100	1.260000	1.260000	-5.970%	585	+73.810%
2020-03-02	1.290000	1.434300	1.290000	1.340000	+8.943%	2,342	+63.433%
2020-02-27	1.270000	1.301000	1.200000	1.230000	-6.107%	2,151	+78.049%
2020-02-26	1.310000	1.310000	1.310000	1.310000	+0.769%	364	+67.176%
2020-02-25	1.330000	1.382600	1.300000	1.300000	-0.763%	1,225	+68.462%
2020-02-24	1.380000	1.400000	1.300000	1.310000	-8.449%	7,284	+67.176%
2020-02-21	1.480000	1.480000	1.430900	1.430900	-1.993%	715	+53.051%
2020-02-20	1.410000	1.460000	1.410000	1.460000	+2.098%	533	+50.000%
2020-02-19	1.430000	1.430000	1.430000	1.430000	-4.539%	191	+53.147%
2020-02-18	1.500000	1.540000	1.498000	1.498000	-0.226%	9,659	+46.195%
2020-02-14	1.501400	1.501400	1.501400	1.501400	-0.734%	339	+45.864%
2020-02-13	1.500000	1.512500	1.500000	1.512500	-1.266%	2,742	+44.793%
2020-02-12	1.540000	1.540000	1.531900	1.531900	+1.182%	411	+42.960%
2020-02-11	1.460000	1.514000	1.460000	1.514000	+7.376%	3,589	+44.650%
2020-02-10	1.420000	1.420000	1.410000	1.410000	+0.931%	593	+55.319%
2020-02-07	1.390000	1.470000	1.385000	1.397000	-2.648%	11,471	+56.764%
2020-02-06	1.445900	1.445900	1.390000	1.435000	-0.347%	2,319	+52.613%
2020-02-05	1.460000	1.500000	1.390000	1.440000	-0.346%	1,763	+52.083%
2020-02-04	1.390000	1.450000	1.390000	1.445000	-0.372%	12,296	+51.557%
2020-02-03	1.550000	1.550000	1.440000	1.450400	-8.492%	15,290	+50.993%
2020-01-31	1.561400	1.585000	1.550000	1.585000	-0.863%	4,662	+38.170%
2020-01-30	1.560000	1.631000	1.550000	1.598800	-2.196%	12,368	+36.978%
2020-01-29	1.639000	1.647400	1.634700	1.634700	+4.294%	652	+33.970%
2020-01-28	1.580000	1.608900	1.567400	1.567400	-0.797%	7,279	+39.722%
2020-01-27	1.610000	1.610000	1.540000	1.580000	-4.085%	9,301	+38.608%
2020-01-24	1.720000	1.720000	1.647300	1.647300	+0.445%	501	+32.945%
2020-01-23	1.630000	1.689000	1.630000	1.640000	0.000%	3,078	+33.537%
2020-01-22	1.660000	1.680000	1.640000	1.640000	-2.305%	1,919	+33.537%
2020-01-21	1.580000	1.699900	1.580000	1.678700	+4.267%	18,176	+30.458%
2020-01-17	1.600000	1.610000	1.594900	1.610000	+2.541%	740	+36.025%
2020-01-16	1.650000	1.650000	1.570000	1.570100	-7.641%	22,609	+39.482%
2020-01-15	1.650000	1.700000	1.650000	1.700000	+2.004%	825	+28.824%
2020-01-14	1.666600	1.666600	1.666600	1.666600	+2.245%	519	+31.405%
2020-01-13	1.780000	1.780000	1.630000	1.630000	0.000%	2,625	+34.356%
2020-01-10	1.649600	1.650000	1.620000	1.630000	-3.550%	5,323	+34.356%
2020-01-09	1.769000	1.790000	1.661600	1.690000	-0.012%	6,191	+29.586%
2020-01-08	1.680000	1.702900	1.680000	1.690200	+0.107%	2,835	+29.570%
2020-01-07	1.679400	1.730000	1.679400	1.688400	+2.327%	9,167	+29.709%
2020-01-06	1.720000	1.720000	1.560000	1.650000	-7.241%	3,949	+32.727%
2020-01-03	1.770000	1.778800	1.762700	1.778800	-0.062%	1,918	+23.117%
2020-01-02	1.770000	1.800000	1.770000	1.779900	-0.564%	1,787	+23.041%
2019-12-31	1.786000	1.800000	1.780000	1.790000	0.000%	5,740	+22.346%
2019-12-30	1.800000	1.800000	1.780000	1.790000	-1.339%	4,461	+22.346%
2019-12-27	1.800000	1.860000	1.800000	1.814300	+1.301%	13,467	+20.708%
2019-12-26	1.800000	1.860000	1.790000	1.791000	+0.056%	6,843	+22.278%
2019-12-24	1.790000	1.800000	1.750000	1.790000	+4.070%	2,492	+22.346%
2019-12-23	1.720000	1.720000	1.720000	1.720000	-1.024%	1,115	+27.326%
2019-12-20	1.730000	1.750000	1.677900	1.737800	+5.315%	4,408	+26.021%
2019-12-19	1.669800	1.675500	1.630000	1.650100	-5.167%	7,002	+32.719%
2019-12-18	1.600000	1.740000	1.600000	1.740000	-1.136%	14,675	+25.862%
2019-12-17	1.770000	1.770000	1.760000	1.760000	+0.993%	879	+24.432%
2019-12-16	1.750000	1.770000	1.700000	1.742700	-5.800%	11,831	+25.667%
2019-12-13	1.824700	1.850000	1.824700	1.850000	-0.527%	389	+18.378%
2019-12-12	1.870000	1.870000	1.810000	1.859800	-3.637%	10,655	+17.755%
2019-12-11	1.970000	1.990000	1.930000	1.930000	-2.525%	13,755	+13.472%
2019-12-10	1.990000	2.039900	1.970000	1.980000	-1.493%	20,281	+10.606%
2019-12-09	2.000000	2.060000	2.000000	2.010000	+3.077%	27,642	+8.955%
2019-12-06	1.950000	1.950000	1.860000	1.950000	0.000%	12,358	+12.308%
2019-12-05	1.850000	1.960000	1.803200	1.950000	+7.143%	33,030	+12.308%
2019-12-04	1.810000	1.830000	1.756800	1.820000	+12.346%	37,083	+20.330%
2019-12-03	1.600000	1.670000	1.600000	1.620000	-5.484%	3,018	+35.185%
2019-12-02	1.730000	1.730000	1.660000	1.714000	-0.925%	12,864	+27.771%
2019-11-29	1.770000	1.770000	1.705200	1.730000	-0.288%	2,343	+26.590%
2019-11-27	1.660000	1.750000	1.660000	1.735000	+0.872%	29,676	+26.225%
2019-11-26	1.690000	1.730000	1.690000	1.720000	+4.242%	7,748	+27.326%
2019-11-25	1.670000	1.760000	1.641800	1.650000	+0.237%	8,103	+32.727%
2019-11-22	1.660000	1.680000	1.638900	1.646100	-0.837%	10,686	+33.042%
2019-11-21	1.620000	1.660000	1.610000	1.660000	+2.469%	3,471	+31.928%
2019-11-20	1.570000	1.620000	1.570000	1.620000	-1.220%	5,130	+35.185%
2019-11-19	1.680000	1.680000	1.570000	1.640000	-4.817%	18,898	+33.537%
2019-11-18	1.760000	1.760000	1.669200	1.723000	-3.743%	11,363	+27.104%
2019-11-15	1.800000	1.800000	1.760000	1.790000	+4.770%	6,086	+22.346%
2019-11-14	1.880000	1.880000	1.708500	1.708500	-4.574%	4,599	+28.183%
2019-11-13	1.740000	1.880000	1.620000	1.790400	+2.897%	31,953	+22.319%
2019-11-12	1.716900	1.740000	1.650000	1.740000	+1.754%	8,287	+25.862%
2019-11-11	1.650000	1.729900	1.650000	1.710000	+8.228%	57,992	+28.070%
2019-11-08	1.650000	1.650000	1.520100	1.580000	-6.231%	60,650	+38.608%
2019-11-07	1.390000	1.890000	1.390000	1.685000	+36.992%	324,330	+29.970%
2019-11-06	1.238900	1.240000	1.220000	1.230000	-0.348%	15,848	+78.049%
2019-11-05	1.234300	1.234300	1.234300	1.234300	+6.405%	1,603	+77.429%
2019-11-04	1.170000	1.170000	1.160000	1.160000	-0.855%	421	+88.793%
2019-11-01	1.180000	1.180000	1.160000	1.170000	+1.211%	2,066	+87.179%
2019-10-31	1.180000	1.200000	1.150000	1.156000	-1.625%	10,114	+89.446%
2019-10-30	1.180000	1.180000	1.175100	1.175100	-0.415%	1,426	+86.367%
2019-10-29	1.190000	1.193800	1.180000	1.180000	-1.197%	3,065	+85.593%
2019-10-28	1.192700	1.194300	1.192700	1.194300	-1.946%	1,182	+83.371%
2019-10-25	1.225000	1.225000	1.218000	1.218000	-0.164%	924	+79.803%
2019-10-24	1.220000	1.220000	1.210400	1.220000	+0.776%	2,074	+79.508%
2019-10-23	1.250000	1.250000	1.210600	1.210600	-3.152%	7,026	+80.902%
2019-10-22	1.250000	1.250000	1.250000	1.250000	-2.183%	1,567	+75.200%
2019-10-21	1.300000	1.300000	1.277900	1.277900	-1.700%	1,237	+71.375%
2019-10-18	1.260000	1.300000	1.260000	1.300000	+0.635%	3,872	+68.462%
2019-10-17	1.290000	1.320000	1.250000	1.291800	+3.352%	12,352	+69.531%
2019-10-16	1.231700	1.249900	1.210000	1.249900	+2.342%	2,035	+75.214%
2019-10-15	1.210000	1.245000	1.210000	1.221300	-2.296%	928	+79.317%
2019-10-14	1.250000	1.250000	1.250000	1.250000	0.000%	546	+75.200%
2019-10-11	1.270000	1.270000	1.250000	1.250000	+4.585%	500	+75.200%
2019-10-10	1.200000	1.200000	1.195200	1.195200	-8.062%	462	+83.233%
2019-10-07	1.300000	1.300000	1.280000	1.300000	0.000%	13,403	+68.462%
2019-10-04	1.300000	1.300000	1.300000	1.300000	+3.175%	1,101	+68.462%
2019-10-02	1.210000	1.260000	1.210000	1.260000	-1.563%	1,831	+73.810%
2019-10-01	1.280000	1.280000	1.280000	1.280000	+4.057%	713	+71.094%
2019-09-30	1.230000	1.230100	1.170000	1.230100	-3.142%	15,907	+78.034%
2019-09-27	1.270000	1.270000	1.270000	1.270000	+0.794%	520	+72.441%
2019-09-26	1.250000	1.260000	1.250000	1.260000	+0.390%	2,806	+73.810%
2019-09-25	1.220000	1.270000	1.210000	1.255100	+2.877%	3,130	+74.488%
2019-09-23	1.220000	1.220000	1.220000	1.220000	0.000%	1,013	+79.508%
2019-09-20	1.230000	1.230000	1.220000	1.220000	-0.408%	4,636	+79.508%
2019-09-19	1.210000	1.225000	1.208400	1.225000	+1.240%	12,843	+78.776%
2019-09-18	1.217600	1.240000	1.210000	1.210000	-0.074%	10,367	+80.992%
2019-09-17	1.215100	1.240000	1.210000	1.210900	-0.337%	7,934	+80.857%
2019-09-16	1.240000	1.240000	1.215000	1.215000	-2.016%	4,929	+80.247%
2019-09-13	1.240000	1.240000	1.210000	1.240000	+0.821%	9,109	+76.613%
2019-09-12	1.170000	1.239700	1.170000	1.229900	+5.643%	8,354	+78.063%
2019-09-11	1.180000	1.180000	1.150000	1.164200	-1.264%	18,724	+88.112%
2019-09-10	1.179100	1.179100	1.179100	1.179100	+0.230%	306	+85.735%
2019-09-09	1.160000	1.180000	1.150000	1.176400	-1.143%	6,412	+86.161%
2019-09-06	1.220000	1.240000	1.190000	1.190000	-1.653%	1,319	+84.034%
2019-09-05	1.155700	1.210000	1.155700	1.210000	+4.871%	8,943	+80.992%
2019-09-04	1.130000	1.207300	1.125600	1.153800	-1.385%	5,702	+89.808%
2019-09-03	1.160000	1.180000	1.134900	1.170000	-0.847%	6,972	+87.179%
2019-08-30	1.195200	1.195200	1.180000	1.180000	-3.279%	360	+85.593%
2019-08-29	1.220000	1.220000	1.220000	1.220000	+3.750%	224	+79.508%
2019-08-28	1.175900	1.175900	1.175900	1.175900	-3.218%	1,312	+86.240%
2019-08-27	1.200000	1.215000	1.190100	1.215000	-2.323%	925	+80.247%
2019-08-26	1.250000	1.250000	1.225000	1.243900	+3.658%	28,064	+76.059%
2019-08-23	1.290000	1.290000	1.200000	1.200000	-10.448%	1,380	+82.500%
2019-08-22	1.340000	1.340000	1.340000	1.340000	-0.741%	110	+63.433%
2019-08-21	1.400000	1.400000	1.350000	1.350000	+0.141%	1,469	+62.222%
2019-08-20	1.420000	1.420000	1.348100	1.348100	+0.853%	4,708	+62.451%
2019-08-19	1.311000	1.360000	1.310000	1.336700	+7.798%	4,721	+63.836%
2019-08-16	1.250000	1.250000	1.240000	1.240000	+0.813%	407	+76.613%
2019-08-15	1.170000	1.230000	1.170000	1.230000	+2.500%	3,149	+78.049%
2019-08-14	1.220000	1.270000	1.145600	1.200000	-9.091%	27,463	+82.500%
2019-08-13	1.276400	1.320000	1.276400	1.320000	+1.538%	1,454	+65.909%
2019-08-09	1.373600	1.373600	1.300000	1.300000	-4.482%	985	+68.462%
2019-08-08	1.400000	1.400000	1.361000	1.361000	+4.692%	1,511	+60.911%
2019-08-07	1.290000	1.340000	1.240000	1.300000	-3.704%	14,590	+68.462%
2019-08-06	1.330000	1.360000	1.300000	1.350000	+1.504%	5,056	+62.222%
2019-08-05	1.350000	1.410000	1.330000	1.330000	-9.524%	3,484	+64.662%
2019-08-02	1.430000	1.470000	1.415000	1.470000	-0.676%	1,545	+48.980%
2019-08-01	1.420000	1.480000	1.350000	1.480000	+4.965%	11,945	+47.973%
2019-07-31	1.420000	1.430000	1.410000	1.410000	-3.984%	9,920	+55.319%
2019-07-30	1.430000	1.490000	1.420000	1.468500	+0.582%	13,224	+49.132%
2019-07-29	1.510000	1.510000	1.420000	1.460000	-7.642%	24,823	+50.000%
2019-07-26	1.537700	1.580800	1.537700	1.580800	+0.483%	219	+38.537%
2019-07-25	1.517600	1.600000	1.517600	1.573200	+0.051%	8,943	+39.207%
2019-07-24	1.551000	1.580000	1.551000	1.572400	+4.132%	6,019	+39.278%
2019-07-23	1.580000	1.630000	1.510000	1.510000	-3.822%	3,813	+45.033%
2019-07-22	1.610000	1.610000	1.510000	1.570000	-4.848%	7,499	+39.490%
2019-07-19	1.668600	1.670000	1.590000	1.650000	-1.198%	12,871	+32.727%
2019-07-18	1.630000	1.699900	1.610000	1.670000	+1.829%	4,446	+31.138%
2019-07-17	1.740000	1.750000	1.640000	1.640000	-7.345%	16,186	+33.537%
2019-07-16	1.770000	1.770000	1.702400	1.770000	-6.349%	18,216	+23.729%
2019-07-15	1.650000	1.890000	1.557800	1.890000	+20.382%	28,053	+15.873%
2019-07-12	1.555000	1.580000	1.530500	1.570000	-2.484%	1,933	+39.490%
2019-07-11	1.520000	1.610000	1.520000	1.610000	+2.548%	1,266	+36.025%
2019-07-10	1.570000	1.590000	1.527500	1.570000	+0.641%	14,516	+39.490%
2019-07-09	1.550000	1.560000	1.550000	1.560000	+6.849%	639	+40.385%
2019-07-08	1.440000	1.500000	1.440000	1.460000	-2.667%	6,231	+50.000%
2019-07-05	1.420000	1.500000	1.420000	1.500000	+3.448%	11,363	+46.000%
2019-07-03	1.560000	1.600000	1.430000	1.450000	-13.174%	36,227	+51.034%
2019-07-02	1.710000	1.730000	1.640600	1.670000	-6.180%	10,878	+31.138%
2019-07-01	1.850000	1.850000	1.760000	1.780000	+2.205%	2,873	+23.034%
2019-06-28	1.785000	1.880000	1.741600	1.741600	-2.157%	8,926	+25.746%
2019-06-27	1.750000	1.780000	1.410000	1.780000	+2.299%	23,719	+23.034%
2019-06-26	1.860000	1.860000	1.730000	1.740000	-9.375%	7,399	+25.862%
2019-06-25	1.970000	1.970000	1.821000	1.920000	-2.538%	14,282	+14.063%
2019-06-24	1.880000	2.030400	1.815100	1.970000	+5.914%	93,129	+11.168%
2019-06-21	1.910000	1.910000	1.710000	1.860000	+1.081%	24,479	+17.742%
2019-06-20	1.630000	1.870000	1.630000	1.840100	+26.034%	36,174	+19.015%
2019-06-19	1.460000	1.470000	1.400000	1.460000	-1.351%	27,604	+50.000%
2019-06-18	1.500000	1.500000	1.447200	1.480000	-6.918%	14,216	+47.973%
2019-06-17	1.580000	1.590000	1.540500	1.590000	-0.625%	11,095	+37.736%
2019-06-14	1.660000	1.660000	1.547700	1.600000	+1.266%	5,208	+36.875%
2019-06-13	1.700000	1.700000	1.520000	1.580000	-9.195%	38,609	+38.608%
2019-06-12	1.450000	1.750000	1.450000	1.740000	+28.889%	64,543	+25.862%
2019-06-11	1.450000	1.450000	1.350000	1.350000	-5.785%	5,485	+62.222%
2019-06-10	1.380000	1.432900	1.361000	1.432900	+8.553%	22,307	+52.837%
2019-06-07	1.330000	1.343500	1.200000	1.320000	+7.108%	42,769	+65.909%
2019-06-06	1.350000	1.350000	1.232400	1.232400	-5.924%	1,050	+77.702%
2019-06-05	1.214000	1.322000	1.214000	1.310000	-2.602%	16,668	+67.176%
2019-06-04	1.390000	1.410000	1.210000	1.345000	-1.825%	137,332	+62.825%
2019-06-03	1.390000	1.430000	1.292400	1.370000	+5.385%	117,430	+59.854%
2019-05-31	1.350000	1.350000	1.300000	1.300000	+1.167%	3,627	+68.462%
2019-05-30	1.313900	1.313900	1.270700	1.285000	-1.676%	3,477	+70.428%
2019-05-29	1.287800	1.390000	1.287800	1.306900	-0.992%	9,493	+67.572%
2019-05-28	1.410000	1.440000	1.320000	1.320000	-10.204%	9,146	+65.909%
2019-05-23	1.540500	1.560000	1.460800	1.470000	-10.366%	7,097	+48.980%
2019-05-22	1.640000	1.640000	1.640000	1.640000	-0.018%	265	+33.537%
2019-05-20	1.670000	1.700000	1.640300	1.640300	-3.512%	6,966	+33.512%
2019-05-17	1.660000	1.720000	1.620500	1.700000	-2.226%	10,024	+28.824%
2019-05-16	1.729000	1.738700	1.729000	1.738700	-2.866%	627	+25.956%
2019-05-15	1.760700	1.790000	1.738100	1.790000	+2.874%	4,083	+22.346%
2019-05-14	1.810000	1.810000	1.740000	1.740000	-3.867%	10,371	+25.862%
2019-05-13	1.810600	1.810600	1.810000	1.810000	-3.723%	2,201	+20.994%
2019-05-10	1.860000	1.880000	1.860000	1.880000	0.000%	1,582	+16.489%
2019-05-09	1.869400	1.880000	1.854700	1.880000	0.000%	1,399	+16.489%
2019-05-08	1.889900	1.889900	1.880000	1.880000	-0.529%	2,752	+16.489%
2019-05-07	1.881400	1.897500	1.881400	1.890000	+0.532%	1,287	+15.873%
2019-05-06	1.880000	1.884200	1.800000	1.880000	-0.582%	16,303	+16.489%
2019-05-03	1.870000	1.930000	1.860000	1.891000	-1.510%	884	+15.812%
2019-05-02	1.850000	1.920700	1.850000	1.920000	+1.787%	1,301	+14.063%
2019-05-01	1.870000	1.920000	1.820000	1.886300	-1.241%	3,962	+16.100%
2019-04-30	1.930000	1.930000	1.860000	1.910000	-1.036%	16,527	+14.660%
2019-04-29	1.940000	1.990000	1.920000	1.930000	+1.047%	18,666	+13.472%
2019-04-26	1.950000	1.950000	1.900000	1.910000	-3.046%	1,966	+14.660%
2019-04-25	1.999000	1.999000	1.950000	1.970000	-0.505%	609	+11.168%
2019-04-24	1.958400	2.020000	1.958400	1.980000	+1.020%	1,849	+10.606%
2019-04-23	1.879400	2.010000	1.879400	1.960000	-4.390%	8,964	+11.735%
2019-04-22	1.970000	2.070000	1.969800	2.050000	+10.215%	17,021	+6.829%
2019-04-18	1.910000	1.920000	1.810000	1.860000	-5.584%	19,514	+17.742%
2019-04-17	2.030000	2.030000	1.900000	1.970000	0.000%	8,845	+11.168%
2019-04-16	1.930000	2.060000	1.930000	1.970000	+3.684%	12,217	+11.168%
2019-04-15	1.990000	1.990000	1.900000	1.900000	-4.040%	7,652	+15.263%
2019-04-12	2.050000	2.050000	1.962700	1.980000	-0.503%	2,249	+10.606%
2019-04-11	2.080000	2.080000	1.987900	1.990000	-1.704%	3,226	+10.050%
2019-04-10	2.082900	2.082900	1.890100	2.024500	+1.225%	52,452	+8.175%
2019-04-09	2.000000	2.119100	1.964000	2.000000	-0.990%	15,520	+9.500%
2019-04-08	2.130000	2.150000	1.950100	2.020000	+10.989%	47,841	+8.416%
2019-04-05	1.810000	1.820000	1.740200	1.820000	+1.676%	9,109	+20.330%
2019-04-04	1.810000	1.830000	1.760000	1.790000	-8.205%	33,010	+22.346%
2019-04-03	1.960000	2.000000	1.900000	1.950000	-4.878%	30,095	+12.308%
2019-04-02	2.040000	2.093700	1.940000	2.050000	0.000%	33,699	+6.829%
2019-04-01	2.030000	2.130000	2.020000	2.050000	0.000%	7,694	+6.829%
2019-03-29	2.155500	2.165800	2.030100	2.050000	-2.381%	7,461	+6.829%
2019-03-28	2.140000	2.150000	2.100000	2.100000	-2.326%	6,174	+4.286%
2019-03-27	2.220000	2.220000	2.135000	2.150000	-5.478%	28,337	+1.860%
2019-03-26	2.196500	2.406100	2.170000	2.274600	+5.306%	31,992	-3.719%
2019-03-25	2.000000	2.168200	2.000000	2.160000	-1.370%	15,923	+1.389%
2019-03-22	2.290000	2.295000	2.110000	2.190000	-2.667%	13,097	0.000%
2019-03-21	2.450000	2.450000	2.170000	2.250000	-2.174%	90,191	-2.667%
2019-03-20	2.310000	2.390000	2.060000	2.300000	-34.097%	341,113	-4.783%
2019-03-19	3.760000	3.910000	3.450000	3.490000	-19.770%	20,863	-37.249%
2019-03-15	4.350000	4.350000	4.332200	4.350000	+1.163%	1,050	-49.655%
2019-03-14	4.430000	4.430000	4.300000	4.300000	-4.867%	793	-49.070%
2019-03-13	4.500000	4.580000	4.500000	4.520000	+0.444%	879	-51.549%
2019-03-12	4.520000	4.520000	4.500000	4.500000	-0.938%	2,304	-51.333%
2019-03-11	4.600000	4.700000	4.520000	4.542600	-4.567%	1,375	-51.790%
2019-03-08	4.550000	4.830000	4.540000	4.760000	+4.615%	5,133	-53.992%

.dark-mode .mgfp10{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mgfp10{ color: #333333; background-color: white; border: 2px solid #333333; }BCOMB Communications Ltdstock NASDAQ

BCOM
B Communications Ltd
stock NASDAQ