Dark

BZQIY
BEZEQ ISRAEL TELCM UN/ADR
stock OTC ADR

EOD

Sep 29, 2026

11.90USD+9.677%(+1.05)106

Pre-market

0.00USD-100.000%(-10.85)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	11.9000	11.9000	11.9000	11.9000	+9.677%	106	0.000%
2026-09-24	10.8500	10.8500	10.8500	10.8500	-18.113%	248	+9.677%
2026-09-15	13.2500	13.2500	13.2500	13.2500	+7.496%	175	-10.189%
2026-09-11	12.3260	12.3260	12.3260	12.3260	-10.356%	874	-3.456%
2026-09-08	11.6500	13.7500	11.6500	13.7500	+3.774%	276	-13.455%
2026-09-03	13.2500	13.2500	13.2500	13.2500	-1.487%	203	-10.189%
2026-09-01	13.4500	13.4500	13.4500	13.4500	+1.894%	382	-11.524%
2026-08-31	13.2000	13.2000	13.2000	13.2000	+0.763%	227	-9.848%
2026-08-28	13.1000	13.1000	13.1000	13.1000	+10.455%	106	-9.160%
2026-08-25	11.8600	11.8600	11.8600	11.8600	-10.491%	250	+0.337%
2026-08-24	13.2500	13.2500	13.2500	13.2500	+3.718%	225	-10.189%
2026-08-21	12.7750	12.7750	12.7750	12.7750	+6.861%	250	-6.849%
2026-08-17	11.9548	11.9548	11.9548	11.9548	+6.355%	138	-0.458%
2026-07-22	11.2405	11.2405	11.2405	11.2405	-3.722%	767	+5.867%
2026-07-16	11.6750	11.6750	11.6750	11.6750	+8.884%	4,059	+1.927%
2026-07-14	10.7224	10.7224	10.7224	10.7224	-13.529%	152	+10.983%
2026-06-15	12.4000	12.4000	12.4000	12.4000	-11.429%	178	-4.032%
2026-06-03	13.5000	14.0000	13.5000	14.0000	-0.709%	628	-15.000%
2026-05-13	14.1000	14.1000	14.1000	14.1000	+0.356%	100	-15.603%
2026-05-12	14.0500	14.0500	14.0500	14.0500	+9.573%	9,007	-15.302%
2026-05-06	12.8225	12.8225	12.8225	12.8225	-7.083%	809	-7.194%
2026-05-05	13.8000	13.8000	13.8000	13.8000	+10.136%	190	-13.768%
2026-04-30	12.5300	12.5300	12.5300	12.5300	-7.895%	1,330	-5.028%
2026-04-24	13.6040	13.6040	13.6040	13.6040	+10.154%	1,300	-12.526%
2026-04-23	12.3500	12.3500	12.3500	12.3500	-10.830%	125	-3.644%
2026-03-18	13.8500	13.8500	13.8500	13.8500	+6.950%	100	-14.079%
2026-02-19	12.9500	12.9500	12.9500	12.9500	-5.405%	132	-8.108%
2026-02-03	13.6900	13.6900	13.6900	13.6900	+14.083%	104	-13.075%
2026-01-22	11.7500	12.0000	11.7500	12.0000	+10.294%	1,400	-0.833%
2025-12-22	10.8800	10.8800	10.8800	10.8800	+4.888%	101	+9.375%
2025-12-08	10.3730	10.3730	10.3730	10.3730	-3.954%	251	+14.721%
2025-12-03	9.3000	10.8000	9.3000	10.8000	+15.261%	434	+10.185%
2025-11-20	9.3700	9.3700	9.3700	9.3700	-11.812%	204	+27.001%
2025-11-05	10.0500	10.9900	10.0500	10.6250	-1.620%	501	+12.000%
2025-11-03	10.8000	10.8000	10.8000	10.8000	+6.931%	252	+10.185%
2025-10-29	10.1000	10.1000	10.1000	10.1000	0.000%	655	+17.822%
2025-10-23	10.4100	10.4100	10.1000	10.1000	+9.426%	396	+17.822%
2025-10-09	9.2300	9.2300	9.2300	9.2300	+2.956%	139	+28.927%
2025-09-23	8.9650	8.9650	8.9650	8.9650	+6.777%	184	+32.738%
2025-09-19	8.3960	8.3960	8.3960	8.3960	-7.838%	673	+41.734%
2025-09-11	9.2100	9.2100	9.1100	9.1100	+0.998%	1,172	+30.626%
2025-09-05	9.0250	9.0250	9.0200	9.0200	-3.710%	765	+31.929%
2025-08-14	9.3675	9.3675	9.3675	9.3675	+7.970%	114	+27.035%
2025-08-13	8.6760	8.6760	8.6760	8.6760	-4.291%	113	+37.160%
2025-08-12	9.0650	9.0650	9.0650	9.0650	-1.788%	159	+31.274%
2025-07-31	9.2300	9.2300	9.2300	9.2300	-1.389%	229	+28.927%
2025-07-30	9.3600	9.3600	9.3600	9.3600	-5.407%	131	+27.137%
2025-07-23	9.8950	9.8950	9.8950	9.8950	+8.379%	687	+20.263%
2025-07-22	9.1300	9.1300	9.1300	9.1300	+24.218%	2,516	+30.340%
2025-05-27	7.3500	7.3500	7.3500	7.3500	+11.700%	218	+61.905%
2025-05-07	6.5801	6.5801	6.5801	6.5801	-3.080%	100	+80.848%
2025-05-06	6.7892	6.7892	6.7892	6.7892	-0.974%	112	+75.278%
2025-04-23	6.8560	6.8560	6.8560	6.8560	+3.098%	100	+73.571%
2025-04-21	6.6500	6.6500	6.6500	6.6500	+8.518%	249	+78.947%
2025-04-10	6.1280	6.1280	6.1280	6.1280	-19.368%	189	+94.191%
2025-04-07	7.6000	7.6000	7.6000	7.6000	+8.883%	343	+56.579%
2025-03-31	6.9000	6.9800	6.9000	6.9800	+6.606%	650	+70.487%
2025-03-24	7.8500	7.8700	6.2000	6.5475	-15.907%	5,015	+81.749%
2025-03-21	7.7860	7.7860	7.7860	7.7860	-1.268%	349	+52.838%
2025-03-19	7.8860	7.8860	7.8860	7.8860	-4.845%	131	+50.900%
2025-03-13	8.2875	8.2875	8.2875	8.2875	-2.957%	188	+43.590%
2025-03-12	8.5400	8.5400	8.5400	8.5400	-18.667%	150	+39.344%
2025-03-11	7.3800	10.5000	7.3800	10.5000	+23.529%	984	+13.333%
2025-03-10	8.5000	8.5000	8.5000	8.5000	+6.250%	368	+40.000%
2025-03-06	8.0000	8.0000	8.0000	8.0000	-5.882%	306	+48.750%
2025-02-26	8.8300	8.8300	8.5000	8.5000	-1.163%	12,928	+40.000%
2025-02-24	8.6000	8.6000	8.6000	8.6000	-2.189%	5,085	+38.372%
2025-02-20	8.1300	8.9900	8.1300	8.7925	+25.160%	4,519	+35.343%
2024-12-18	6.9500	7.0250	6.9500	7.0250	-1.473%	621	+69.395%
2024-12-06	7.1300	7.1300	7.1300	7.1300	+0.423%	116	+66.900%
2024-12-05	7.9000	7.9000	7.1000	7.1000	+25.220%	3,700	+67.606%
2024-10-09	5.6700	5.6700	5.6700	5.6700	+2.162%	598	+109.877%
2024-10-02	5.5500	5.5500	5.5500	5.5500	-0.180%	100	+114.414%
2024-10-01	5.5600	5.5600	5.5600	5.5600	-0.803%	300	+114.029%
2024-09-24	5.6050	5.6050	5.6050	5.6050	+13.692%	113	+112.310%
2024-09-06	4.9300	4.9300	4.9300	4.9300	-2.569%	300	+141.379%
2024-07-11	5.0600	5.0600	5.0600	5.0600	-2.222%	204	+135.178%
2024-06-24	5.1750	5.1750	5.1750	5.1750	-5.909%	200	+129.952%
2024-06-03	5.5000	5.5000	5.5000	5.5000	-8.333%	274	+116.364%
2024-05-21	6.0000	6.0000	6.0000	6.0000	-0.876%	500	+98.333%
2024-05-20	6.0530	6.0530	6.0530	6.0530	-2.371%	327	+96.597%
2024-05-16	6.2000	6.2000	6.2000	6.2000	-0.800%	1,001	+91.935%
2024-05-15	6.2500	6.2500	6.2500	6.2500	-0.319%	1,000	+90.400%
2024-03-25	6.2700	6.2700	6.2700	6.2700	-1.801%	216	+89.793%
2024-03-21	6.3850	6.3850	6.3850	6.3850	-3.258%	210	+86.374%
2024-02-12	6.6000	6.6000	6.6000	6.6000	-8.840%	501	+80.303%
2024-01-02	6.1600	7.2400	6.1600	7.2400	+12.248%	209	+64.365%
2023-12-27	6.4500	6.4500	6.4500	6.4500	+8.767%	500	+84.496%
2023-12-21	5.9301	5.9301	5.9301	5.9301	-14.675%	255	+100.671%
2023-12-13	6.9500	6.9500	6.9500	6.9500	+9.449%	801	+71.223%
2023-12-12	6.3500	6.3500	6.3500	6.3500	+18.470%	291	+87.402%
2023-11-01	5.3600	6.5000	5.3600	5.3600	-14.514%	418	+122.015%
2023-09-07	6.2700	6.2700	6.2700	6.2700	-7.794%	215	+89.793%
2023-09-05	6.8000	6.8000	6.8000	6.8000	+14.478%	144	+75.000%
2023-08-22	5.9400	5.9400	5.9400	5.9400	+1.020%	220	+100.337%
2023-08-18	5.8800	5.8800	5.8800	5.8800	-15.396%	1,768	+102.381%
2023-08-17	6.9500	6.9500	6.9500	6.9500	+14.876%	267	+71.223%
2023-08-16	6.0500	6.0500	6.0500	6.0500	-12.000%	984	+96.694%
2023-08-15	6.8750	6.8750	6.8750	6.8750	+16.525%	446	+73.091%
2023-08-14	6.6000	6.6000	5.8500	5.9000	-7.813%	1,928	+101.695%
2023-08-10	6.4000	6.4000	6.4000	6.4000	+1.587%	245	+85.938%
2023-08-09	6.3000	6.3000	6.3000	6.3000	+3.960%	215	+88.889%
2023-08-08	6.0600	6.0600	6.0600	6.0600	-1.303%	446	+96.370%
2023-08-07	6.1400	6.1400	6.1400	6.1400	+3.193%	459	+93.811%
2023-08-04	5.9500	5.9500	5.9500	5.9500	+5.124%	1,616	+100.000%
2023-07-28	5.6600	5.6600	5.6600	5.6600	+3.097%	905	+110.247%
2023-07-27	5.4900	5.4900	5.4900	5.4900	-12.160%	198	+116.758%
2023-07-26	6.2500	6.2500	6.2500	6.2500	-9.289%	197	+90.400%
2023-07-17	6.8900	6.8900	6.8900	6.8900	+21.517%	100	+72.714%
2023-07-07	5.6700	5.6700	5.6700	5.6700	+2.347%	1,263	+109.877%
2023-07-06	5.5400	5.5400	5.5400	5.5400	-5.622%	356	+114.801%
2023-06-30	5.8700	5.8700	5.8700	5.8700	+3.894%	579	+102.726%
2023-06-22	5.6500	5.6500	5.6500	5.6500	-5.720%	387	+110.619%
2023-06-20	5.9928	5.9928	5.9928	5.9928	+5.137%	112	+98.572%
2023-06-12	6.3850	6.3850	5.7000	5.7000	-6.173%	716	+108.772%
2023-06-08	5.8000	6.0750	5.8000	6.0750	+8.096%	868	+95.885%
2023-06-07	5.6200	5.6200	5.6200	5.6200	+2.182%	128	+111.744%
2023-06-05	6.7500	6.7500	5.5000	5.5000	-10.714%	2,623	+116.364%
2023-06-02	6.1600	6.1600	6.1600	6.1600	-1.597%	700	+93.182%
2023-06-01	6.2600	6.2600	6.2600	6.2600	+10.018%	160	+90.096%
2023-04-03	5.6900	5.6900	5.6900	5.6900	-4.260%	445	+109.139%
2023-03-20	5.9432	5.9432	5.9432	5.9432	-11.953%	391	+100.229%
2023-03-16	6.7500	6.7500	6.7500	6.7500	-3.571%	172	+76.296%
2023-03-14	7.0000	7.0000	7.0000	7.0000	-4.110%	2,159	+70.000%
2023-02-24	7.3000	7.3000	7.3000	7.3000	-18.436%	101	+63.014%
2023-01-10	8.9500	8.9500	8.9500	8.9500	+14.450%	100	+32.961%
2022-12-30	7.8200	7.8200	7.8200	7.8200	-8.324%	1,300	+52.174%
2022-12-01	8.5300	8.5300	8.5300	8.5300	+12.237%	485	+39.508%
2022-11-07	7.6000	7.6000	7.6000	7.6000	-3.185%	198	+56.579%
2022-11-03	9.1000	9.1000	7.8500	7.8500	-2.847%	432	+51.592%
2022-11-01	8.0800	8.0800	8.0800	8.0800	+4.799%	220	+47.277%
2022-10-31	7.7100	7.7100	7.7100	7.7100	+2.119%	522	+54.345%
2022-10-28	7.5500	7.5500	7.5500	7.5500	-16.111%	216	+57.616%
2022-10-27	9.0000	9.0000	9.0000	9.0000	+12.500%	281	+32.222%
2022-10-26	8.0000	8.0000	8.0000	8.0000	+3.896%	1,213	+48.750%
2022-10-24	8.9000	8.9300	7.7000	7.7000	-12.896%	1,780	+54.545%
2022-10-20	8.8400	8.8400	8.8400	8.8400	+13.479%	216	+34.615%
2022-10-18	7.7900	7.7900	7.7900	7.7900	-0.511%	207	+52.760%
2022-10-17	7.8300	7.8300	7.8300	7.8300	-12.514%	335	+51.980%
2022-10-13	9.0500	9.0500	8.9500	8.9500	+15.039%	399	+32.961%
2022-10-12	7.7800	7.7800	7.7800	7.7800	-1.018%	760	+52.956%
2022-10-11	8.4250	8.5000	7.8600	7.8600	-12.081%	1,034	+51.399%
2022-10-10	8.9400	8.9400	8.9400	8.9400	+0.562%	189	+33.110%
2022-10-07	8.8900	8.8900	8.8900	8.8900	+5.896%	320	+33.858%
2022-10-06	7.7700	8.3950	7.7700	8.3950	+1.053%	339	+41.751%
2022-10-05	8.5900	8.5900	8.3075	8.3075	+4.235%	883	+43.244%
2022-10-04	8.6500	8.6500	7.9700	7.9700	+7.268%	1,386	+49.310%
2022-10-03	7.4400	7.4400	7.4300	7.4300	-13.504%	1,123	+60.162%
2022-09-30	8.6000	8.6000	8.1000	8.5900	-1.264%	1,167	+38.533%
2022-09-29	8.3775	8.7000	8.3775	8.7000	+1.665%	528	+36.782%
2022-09-28	8.0725	8.5575	8.0725	8.5575	-5.442%	1,273	+39.059%
2022-09-27	9.0500	9.0500	9.0500	9.0500	-0.440%	1,468	+31.492%
2022-09-26	8.8500	9.1000	8.8500	9.0900	+2.799%	2,612	+30.913%
2022-09-23	9.0500	9.0500	8.8425	8.8425	-2.830%	685	+34.577%
2022-09-22	9.0900	9.1000	9.0900	9.1000	-0.438%	1,131	+30.769%
2022-09-21	9.1400	9.1400	9.1400	9.1400	-1.189%	449	+30.197%
2022-09-20	9.2500	9.2500	9.2500	9.2500	+0.543%	228	+28.649%
2022-09-19	9.1000	9.2000	9.1000	9.2000	0.000%	692	+29.348%
2022-09-16	9.0500	9.2000	9.0500	9.2000	+0.656%	965	+29.348%
2022-09-15	9.1400	9.1400	9.1400	9.1400	+1.106%	851	+30.197%
2022-09-14	9.0400	9.0400	9.0400	9.0400	-2.270%	225	+31.637%
2022-09-13	9.3000	9.3000	9.2500	9.2500	+5.594%	921	+28.649%
2022-09-12	8.7600	8.7600	8.7600	8.7600	-4.783%	911	+35.845%
2022-09-09	8.5900	9.2000	8.5900	9.2000	-0.648%	2,955	+29.348%
2022-09-08	8.3850	9.2600	8.3850	9.2600	-0.108%	1,309	+28.510%
2022-09-07	9.1000	9.2700	9.1000	9.2700	-0.962%	3,614	+28.371%
2022-09-06	9.1900	9.3600	9.1900	9.3600	+12.568%	3,894	+27.137%
2022-09-02	8.3150	8.3150	8.3150	8.3150	+0.971%	1,390	+43.115%
2022-09-01	8.2350	8.2350	8.2350	8.2350	+4.241%	1,442	+44.505%
2022-08-29	7.9000	7.9000	7.9000	7.9000	-11.732%	417	+50.633%
2022-08-24	8.9500	8.9500	8.9500	8.9500	0.000%	1,000	+32.961%
2022-08-15	8.8500	9.0000	8.8500	8.9500	+5.232%	118,706	+32.961%
2022-08-12	8.5050	8.5050	8.5050	8.5050	-4.223%	196	+39.918%
2022-08-10	8.8800	8.8800	8.8800	8.8800	+9.630%	100,205	+34.009%
2022-08-09	8.1000	8.1000	8.1000	8.1000	+1.504%	108,455	+46.914%
2022-08-05	7.9800	7.9800	7.9800	7.9800	+6.827%	180	+49.123%
2022-07-27	7.4700	7.4700	7.4700	7.4700	-15.688%	100	+59.304%
2022-04-27	8.8600	8.8600	8.8600	8.8600	+16.579%	100	+34.312%
2022-04-13	7.6000	7.6000	7.6000	7.6000	-4.403%	332	+56.579%
2022-03-24	7.9000	8.2000	7.9000	7.9500	-2.454%	1,358	+49.686%
2022-03-23	8.1500	8.1500	8.1500	8.1500	0.000%	154	+46.012%
2022-03-08	8.1500	8.1500	8.1500	8.1500	-0.610%	573	+46.012%
2022-02-18	8.2000	8.2000	8.2000	8.2000	0.000%	173	+45.122%
2022-02-03	8.2000	8.2000	8.2000	8.2000	0.000%	1,033	+45.122%
2022-01-24	8.2000	8.2000	8.2000	8.2000	-2.959%	100	+45.122%
2022-01-12	8.4500	8.4500	8.4500	8.4500	+9.032%	236	+40.828%
2022-01-06	7.7500	7.7500	7.7500	7.7500	0.000%	211	+53.548%

.dark-mode .Yd9FlT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yd9FlT{ color: #333333; background-color: white; border: 2px solid #333333; }BZQIYBEZEQ ISRAEL TELCM UN/ADRstock OTC ADR

BZQIY
BEZEQ ISRAEL TELCM UN/ADR
stock OTC ADR