Dark

BZQIY
BEZEQ ISRAEL TELCM UN/ADR
stock OTC

Inactive

Jul 22, 2026

11.24USD-3.722%(-0.43)767

Pre-market

0.00USD-100.000%(-11.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	11.2405	11.2405	11.2405	11.2405	-3.722%	767	0.000%
2026-07-16	11.6750	11.6750	11.6750	11.6750	+8.884%	4,059	-3.722%
2026-07-14	10.7224	10.7224	10.7224	10.7224	-13.529%	152	+4.832%
2026-06-15	12.4000	12.4000	12.4000	12.4000	-11.429%	178	-9.351%
2026-06-03	13.5000	14.0000	13.5000	14.0000	-0.709%	628	-19.711%
2026-05-13	14.1000	14.1000	14.1000	14.1000	+0.356%	100	-20.280%
2026-05-12	14.0500	14.0500	14.0500	14.0500	+9.573%	9,007	-19.996%
2026-05-06	12.8225	12.8225	12.8225	12.8225	-7.083%	809	-12.338%
2026-05-05	13.8000	13.8000	13.8000	13.8000	+10.136%	190	-18.547%
2026-04-30	12.5300	12.5300	12.5300	12.5300	-7.895%	1,330	-10.291%
2026-04-24	13.6040	13.6040	13.6040	13.6040	+10.154%	1,300	-17.374%
2026-04-23	12.3500	12.3500	12.3500	12.3500	-10.830%	125	-8.984%
2026-03-18	13.8500	13.8500	13.8500	13.8500	+6.950%	100	-18.841%
2026-02-19	12.9500	12.9500	12.9500	12.9500	-5.405%	132	-13.201%
2026-02-03	13.6900	13.6900	13.6900	13.6900	+14.083%	104	-17.893%
2026-01-22	11.7500	12.0000	11.7500	12.0000	+10.294%	1,400	-6.329%
2025-12-22	10.8800	10.8800	10.8800	10.8800	+4.888%	101	+3.313%
2025-12-08	10.3730	10.3730	10.3730	10.3730	-3.954%	251	+8.363%
2025-12-03	9.3000	10.8000	9.3000	10.8000	+15.261%	434	+4.079%
2025-11-20	9.3700	9.3700	9.3700	9.3700	-11.812%	204	+19.963%
2025-11-05	10.0500	10.9900	10.0500	10.6250	-1.620%	501	+5.793%
2025-11-03	10.8000	10.8000	10.8000	10.8000	+6.931%	252	+4.079%
2025-10-29	10.1000	10.1000	10.1000	10.1000	0.000%	655	+11.292%
2025-10-23	10.4100	10.4100	10.1000	10.1000	+9.426%	396	+11.292%
2025-10-09	9.2300	9.2300	9.2300	9.2300	+2.956%	139	+21.782%
2025-09-23	8.9650	8.9650	8.9650	8.9650	+6.777%	184	+25.382%
2025-09-19	8.3960	8.3960	8.3960	8.3960	-7.838%	673	+33.879%
2025-09-11	9.2100	9.2100	9.1100	9.1100	+0.998%	1,172	+23.386%
2025-09-05	9.0250	9.0250	9.0200	9.0200	-3.710%	765	+24.618%
2025-08-14	9.3675	9.3675	9.3675	9.3675	+7.970%	114	+19.995%
2025-08-13	8.6760	8.6760	8.6760	8.6760	-4.291%	113	+29.559%
2025-08-12	9.0650	9.0650	9.0650	9.0650	-1.788%	159	+23.999%
2025-07-31	9.2300	9.2300	9.2300	9.2300	-1.389%	229	+21.782%
2025-07-30	9.3600	9.3600	9.3600	9.3600	-5.407%	131	+20.091%
2025-07-23	9.8950	9.8950	9.8950	9.8950	+8.379%	687	+13.598%
2025-07-22	9.1300	9.1300	9.1300	9.1300	+24.218%	2,516	+23.116%
2025-05-27	7.3500	7.3500	7.3500	7.3500	+11.700%	218	+52.932%
2025-05-07	6.5801	6.5801	6.5801	6.5801	-3.080%	100	+70.826%
2025-05-06	6.7892	6.7892	6.7892	6.7892	-0.974%	112	+65.564%
2025-04-23	6.8560	6.8560	6.8560	6.8560	+3.098%	100	+63.951%
2025-04-21	6.6500	6.6500	6.6500	6.6500	+8.518%	249	+69.030%
2025-04-10	6.1280	6.1280	6.1280	6.1280	-19.368%	189	+83.429%
2025-04-07	7.6000	7.6000	7.6000	7.6000	+8.883%	343	+47.901%
2025-03-31	6.9000	6.9800	6.9000	6.9800	+6.606%	650	+61.039%
2025-03-24	7.8500	7.8700	6.2000	6.5475	-15.907%	5,015	+71.676%
2025-03-21	7.7860	7.7860	7.7860	7.7860	-1.268%	349	+44.368%
2025-03-19	7.8860	7.8860	7.8860	7.8860	-4.845%	131	+42.537%
2025-03-13	8.2875	8.2875	8.2875	8.2875	-2.957%	188	+35.632%
2025-03-12	8.5400	8.5400	8.5400	8.5400	-18.667%	150	+31.622%
2025-03-11	7.3800	10.5000	7.3800	10.5000	+23.529%	984	+7.052%
2025-03-10	8.5000	8.5000	8.5000	8.5000	+6.250%	368	+32.241%
2025-03-06	8.0000	8.0000	8.0000	8.0000	-5.882%	306	+40.506%
2025-02-26	8.8300	8.8300	8.5000	8.5000	-1.163%	12,928	+32.241%
2025-02-24	8.6000	8.6000	8.6000	8.6000	-2.189%	5,085	+30.703%
2025-02-20	8.1300	8.9900	8.1300	8.7925	+25.160%	4,519	+27.842%
2024-12-18	6.9500	7.0250	6.9500	7.0250	-1.473%	621	+60.007%
2024-12-06	7.1300	7.1300	7.1300	7.1300	+0.423%	116	+57.651%
2024-12-05	7.9000	7.9000	7.1000	7.1000	+25.220%	3,700	+58.317%
2024-10-09	5.6700	5.6700	5.6700	5.6700	+2.162%	598	+98.245%
2024-10-02	5.5500	5.5500	5.5500	5.5500	-0.180%	100	+102.532%
2024-10-01	5.5600	5.5600	5.5600	5.5600	-0.803%	300	+102.167%
2024-09-24	5.6050	5.6050	5.6050	5.6050	+13.692%	113	+100.544%
2024-09-06	4.9300	4.9300	4.9300	4.9300	-2.569%	300	+128.002%
2024-07-11	5.0600	5.0600	5.0600	5.0600	-2.222%	204	+122.144%
2024-06-24	5.1750	5.1750	5.1750	5.1750	-5.909%	200	+117.208%
2024-06-03	5.5000	5.5000	5.5000	5.5000	-8.333%	274	+104.373%
2024-05-21	6.0000	6.0000	6.0000	6.0000	-0.876%	500	+87.342%
2024-05-20	6.0530	6.0530	6.0530	6.0530	-2.371%	327	+85.701%
2024-05-16	6.2000	6.2000	6.2000	6.2000	-0.800%	1,001	+81.298%
2024-05-15	6.2500	6.2500	6.2500	6.2500	-0.319%	1,000	+79.848%
2024-03-25	6.2700	6.2700	6.2700	6.2700	-1.801%	216	+79.274%
2024-03-21	6.3850	6.3850	6.3850	6.3850	-3.258%	210	+76.045%
2024-02-12	6.6000	6.6000	6.6000	6.6000	-8.840%	501	+70.311%
2024-01-02	6.1600	7.2400	6.1600	7.2400	+12.248%	209	+55.256%
2023-12-27	6.4500	6.4500	6.4500	6.4500	+8.767%	500	+74.271%
2023-12-21	5.9301	5.9301	5.9301	5.9301	-14.675%	255	+89.550%
2023-12-13	6.9500	6.9500	6.9500	6.9500	+9.449%	801	+61.734%
2023-12-12	6.3500	6.3500	6.3500	6.3500	+18.470%	291	+77.016%
2023-11-01	5.3600	6.5000	5.3600	5.3600	-14.514%	418	+109.711%
2023-09-07	6.2700	6.2700	6.2700	6.2700	-7.794%	215	+79.274%
2023-09-05	6.8000	6.8000	6.8000	6.8000	+14.478%	144	+65.301%
2023-08-22	5.9400	5.9400	5.9400	5.9400	+1.020%	220	+89.234%
2023-08-18	5.8800	5.8800	5.8800	5.8800	-15.396%	1,768	+91.165%
2023-08-17	6.9500	6.9500	6.9500	6.9500	+14.876%	267	+61.734%
2023-08-16	6.0500	6.0500	6.0500	6.0500	-12.000%	984	+85.793%
2023-08-15	6.8750	6.8750	6.8750	6.8750	+16.525%	446	+63.498%
2023-08-14	6.6000	6.6000	5.8500	5.9000	-7.813%	1,928	+90.517%
2023-08-10	6.4000	6.4000	6.4000	6.4000	+1.587%	245	+75.633%
2023-08-09	6.3000	6.3000	6.3000	6.3000	+3.960%	215	+78.421%
2023-08-08	6.0600	6.0600	6.0600	6.0600	-1.303%	446	+85.487%
2023-08-07	6.1400	6.1400	6.1400	6.1400	+3.193%	459	+83.070%
2023-08-04	5.9500	5.9500	5.9500	5.9500	+5.124%	1,616	+88.916%
2023-07-28	5.6600	5.6600	5.6600	5.6600	+3.097%	905	+98.595%
2023-07-27	5.4900	5.4900	5.4900	5.4900	-12.160%	198	+104.745%
2023-07-26	6.2500	6.2500	6.2500	6.2500	-9.289%	197	+79.848%
2023-07-17	6.8900	6.8900	6.8900	6.8900	+21.517%	100	+63.142%
2023-07-07	5.6700	5.6700	5.6700	5.6700	+2.347%	1,263	+98.245%
2023-07-06	5.5400	5.5400	5.5400	5.5400	-5.622%	356	+102.897%
2023-06-30	5.8700	5.8700	5.8700	5.8700	+3.894%	579	+91.491%
2023-06-22	5.6500	5.6500	5.6500	5.6500	-5.720%	387	+98.947%
2023-06-20	5.9928	5.9928	5.9928	5.9928	+5.137%	112	+87.567%
2023-06-12	6.3850	6.3850	5.7000	5.7000	-6.173%	716	+97.202%
2023-06-08	5.8000	6.0750	5.8000	6.0750	+8.096%	868	+85.029%
2023-06-07	5.6200	5.6200	5.6200	5.6200	+2.182%	128	+100.009%
2023-06-05	6.7500	6.7500	5.5000	5.5000	-10.714%	2,623	+104.373%
2023-06-02	6.1600	6.1600	6.1600	6.1600	-1.597%	700	+82.476%
2023-06-01	6.2600	6.2600	6.2600	6.2600	+10.018%	160	+79.561%
2023-04-03	5.6900	5.6900	5.6900	5.6900	-4.260%	445	+97.548%
2023-03-20	5.9432	5.9432	5.9432	5.9432	-11.953%	391	+89.132%
2023-03-16	6.7500	6.7500	6.7500	6.7500	-3.571%	172	+66.526%
2023-03-14	7.0000	7.0000	7.0000	7.0000	-4.110%	2,159	+60.579%
2023-02-24	7.3000	7.3000	7.3000	7.3000	-18.436%	101	+53.979%
2023-01-10	8.9500	8.9500	8.9500	8.9500	+14.450%	100	+25.592%
2022-12-30	7.8200	7.8200	7.8200	7.8200	-8.324%	1,300	+43.740%
2022-12-01	8.5300	8.5300	8.5300	8.5300	+12.237%	485	+31.776%
2022-11-07	7.6000	7.6000	7.6000	7.6000	-3.185%	198	+47.901%
2022-11-03	9.1000	9.1000	7.8500	7.8500	-2.847%	432	+43.191%
2022-11-01	8.0800	8.0800	8.0800	8.0800	+4.799%	220	+39.115%
2022-10-31	7.7100	7.7100	7.7100	7.7100	+2.119%	522	+45.791%
2022-10-28	7.5500	7.5500	7.5500	7.5500	-16.111%	216	+48.881%
2022-10-27	9.0000	9.0000	9.0000	9.0000	+12.500%	281	+24.894%
2022-10-26	8.0000	8.0000	8.0000	8.0000	+3.896%	1,213	+40.506%
2022-10-24	8.9000	8.9300	7.7000	7.7000	-12.896%	1,780	+45.981%
2022-10-20	8.8400	8.8400	8.8400	8.8400	+13.479%	216	+27.155%
2022-10-18	7.7900	7.7900	7.7900	7.7900	-0.511%	207	+44.294%
2022-10-17	7.8300	7.8300	7.8300	7.8300	-12.514%	335	+43.557%
2022-10-13	9.0500	9.0500	8.9500	8.9500	+15.039%	399	+25.592%
2022-10-12	7.7800	7.7800	7.7800	7.7800	-1.018%	760	+44.479%
2022-10-11	8.4250	8.5000	7.8600	7.8600	-12.081%	1,034	+43.009%
2022-10-10	8.9400	8.9400	8.9400	8.9400	+0.562%	189	+25.733%
2022-10-07	8.8900	8.8900	8.8900	8.8900	+5.896%	320	+26.440%
2022-10-06	7.7700	8.3950	7.7700	8.3950	+1.053%	339	+33.895%
2022-10-05	8.5900	8.5900	8.3075	8.3075	+4.235%	883	+35.305%
2022-10-04	8.6500	8.6500	7.9700	7.9700	+7.268%	1,386	+41.035%
2022-10-03	7.4400	7.4400	7.4300	7.4300	-13.504%	1,123	+51.285%
2022-09-30	8.6000	8.6000	8.1000	8.5900	-1.264%	1,167	+30.856%
2022-09-29	8.3775	8.7000	8.3775	8.7000	+1.665%	528	+29.201%
2022-09-28	8.0725	8.5575	8.0725	8.5575	-5.442%	1,273	+31.353%
2022-09-27	9.0500	9.0500	9.0500	9.0500	-0.440%	1,468	+24.204%
2022-09-26	8.8500	9.1000	8.8500	9.0900	+2.799%	2,612	+23.658%
2022-09-23	9.0500	9.0500	8.8425	8.8425	-2.830%	685	+27.119%
2022-09-22	9.0900	9.1000	9.0900	9.1000	-0.438%	1,131	+23.522%
2022-09-21	9.1400	9.1400	9.1400	9.1400	-1.189%	449	+22.981%
2022-09-20	9.2500	9.2500	9.2500	9.2500	+0.543%	228	+21.519%
2022-09-19	9.1000	9.2000	9.1000	9.2000	0.000%	692	+22.179%
2022-09-16	9.0500	9.2000	9.0500	9.2000	+0.656%	965	+22.179%
2022-09-15	9.1400	9.1400	9.1400	9.1400	+1.106%	851	+22.981%
2022-09-14	9.0400	9.0400	9.0400	9.0400	-2.270%	225	+24.342%
2022-09-13	9.3000	9.3000	9.2500	9.2500	+5.594%	921	+21.519%
2022-09-12	8.7600	8.7600	8.7600	8.7600	-4.783%	911	+28.316%
2022-09-09	8.5900	9.2000	8.5900	9.2000	-0.648%	2,955	+22.179%
2022-09-08	8.3850	9.2600	8.3850	9.2600	-0.108%	1,309	+21.388%
2022-09-07	9.1000	9.2700	9.1000	9.2700	-0.962%	3,614	+21.257%
2022-09-06	9.1900	9.3600	9.1900	9.3600	+12.568%	3,894	+20.091%
2022-09-02	8.3150	8.3150	8.3150	8.3150	+0.971%	1,390	+35.183%
2022-09-01	8.2350	8.2350	8.2350	8.2350	+4.241%	1,442	+36.497%
2022-08-29	7.9000	7.9000	7.9000	7.9000	-11.732%	417	+42.285%
2022-08-24	8.9500	8.9500	8.9500	8.9500	0.000%	1,000	+25.592%
2022-08-15	8.8500	9.0000	8.8500	8.9500	+5.232%	118,706	+25.592%
2022-08-12	8.5050	8.5050	8.5050	8.5050	-4.223%	196	+32.163%
2022-08-10	8.8800	8.8800	8.8800	8.8800	+9.630%	100,205	+26.582%
2022-08-09	8.1000	8.1000	8.1000	8.1000	+1.504%	108,455	+38.772%
2022-08-05	7.9800	7.9800	7.9800	7.9800	+6.827%	180	+40.858%
2022-07-27	7.4700	7.4700	7.4700	7.4700	-15.688%	100	+50.475%
2022-04-27	8.8600	8.8600	8.8600	8.8600	+16.579%	100	+26.868%
2022-04-13	7.6000	7.6000	7.6000	7.6000	-4.403%	332	+47.901%
2022-03-24	7.9000	8.2000	7.9000	7.9500	-2.454%	1,358	+41.390%
2022-03-23	8.1500	8.1500	8.1500	8.1500	0.000%	154	+37.920%
2022-03-08	8.1500	8.1500	8.1500	8.1500	-0.610%	573	+37.920%
2022-02-18	8.2000	8.2000	8.2000	8.2000	0.000%	173	+37.079%
2022-02-03	8.2000	8.2000	8.2000	8.2000	0.000%	1,033	+37.079%
2022-01-24	8.2000	8.2000	8.2000	8.2000	-2.959%	100	+37.079%
2022-01-12	8.4500	8.4500	8.4500	8.4500	+9.032%	236	+33.024%
2022-01-06	7.7500	7.7500	7.7500	7.7500	0.000%	211	+45.039%

.dark-mode .cGgbZt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cGgbZt{ color: #333333; background-color: white; border: 2px solid #333333; }BZQIYBEZEQ ISRAEL TELCM UN/ADRstock OTC

BZQIY
BEZEQ ISRAEL TELCM UN/ADR
stock OTC