B Communications Ltd (BCOM) Historical Stock Data

Historical Data

In the past 30 trading days, BCOM is up 0.07% a day on average. There have been 16 days where B Communications Ltd closed green and 14 days where BCOM closed red.

Date	Open	Close	Change	Low	High	Volume
2020-08-28	2.50	2.45	↓$0.05 (-2.00%)	2.33	2.60	46.40K
2020-08-27	2.36	2.48	↑$0.12 (5.08%)	2.16	2.48	42.60K
2020-08-26	2.49	2.37	↓$0.12 (-4.82%)	1.92	2.49	108.40K
2020-08-25	2.40	2.49	↑$0.09 (3.75%)	2.40	2.50	13.80K
2020-08-24	2.29	2.29	↑$0.00 (0.00%)	2.27	2.31	6.60K
2020-08-21	2.21	2.21	↑$0.00 (0.00%)	2.20	2.28	8.50K
2020-08-20	2.28	2.20	↓$0.08 (-3.51%)	2.20	2.41	9.30K
2020-08-19	2.32	2.33	↑$0.01 (0.43%)	2.27	2.39	3.90K
2020-08-18	2.37	2.34	↓$0.03 (-1.27%)	2.30	2.38	12.10K
2020-08-17	2.40	2.43	↑$0.03 (1.25%)	2.39	2.49	7.10K
2020-08-14	2.44	2.40	↓$0.04 (-1.64%)	2.40	2.44	4.50K
2020-08-13	2.48	2.38	↓$0.10 (-4.03%)	2.35	2.48	1.80K
2020-08-12	2.42	2.32	↓$0.10 (-4.13%)	2.32	2.42	13.70K
2020-08-11	2.35	2.44	↑$0.09 (3.83%)	2.35	2.46	22.30K
2020-08-10	2.22	2.29	↑$0.07 (3.15%)	2.20	2.30	12.40K
2020-08-07	2.10	2.16	↑$0.06 (2.86%)	2.10	2.20	1K
2020-08-06	2.17	2.10	↓$0.07 (-3.23%)	2.09	2.17	8.50K
2020-08-05	2.10	2.22	↑$0.12 (5.71%)	2.10	2.22	12.30K
2020-08-04	2.12	2.10	↓$0.02 (-0.94%)	2.08	2.13	6.70K
2020-08-03	2.17	2.19	↑$0.02 (0.92%)	2.12	2.19	5.60K
2020-07-31	2.04	2.05	↑$0.01 (0.49%)	2.04	2.10	1.40K
2020-07-30	1.96	2.11	↑$0.15 (7.65%)	1.96	2.11	1.13K
2020-07-29	2.11	2.10	↓$0.01 (-0.47%)	2.10	2.12	1.39K
2020-07-28	2.03	2.05	↑$0.02 (0.99%)	2.03	2.13	3.71K
2020-07-27	2.02	2.08	↑$0.06 (2.72%)	2.02	2.19	45.85K
2020-07-24	2.01	2.06	↑$0.05 (2.49%)	2.01	2.08	3.03K
2020-07-23	2.10	2.02	↓$0.08 (-3.67%)	2.00	2.10	6.91K
2020-07-22	2.20	2.13	↓$0.07 (-3.18%)	2.13	2.20	2.04K
2020-07-21	2.28	2.15	↓$0.13 (-5.70%)	2.10	2.28	9.84K
2020-07-20	2.29	2.28	↓$0.01 (-0.54%)	2.22	2.29	2.16K