Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B Communications Ltd (NQ: BCOM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.785 1.880 1.742 1.742 8,900 -0.04(-2.16%)
Jun 27, 2019 1.750 1.780 1.410 1.780 23,719 +0.04(+2.30%)
Jun 26, 2019 1.860 1.860 1.730 1.740 7,399 -0.18(-9.37%)
Jun 25, 2019 1.970 1.970 1.821 1.920 14,282 -0.05(-2.54%)
Jun 24, 2019 1.880 2.030 1.815 1.970 93,129 +0.11(+5.91%)
Jun 21, 2019 1.910 1.910 1.710 1.860 24,400 +0.02(+1.08%)
Jun 20, 2019 1.630 1.870 1.630 1.840 36,174 +0.38(+26.03%)
Jun 19, 2019 1.460 1.470 1.400 1.460 27,604 -0.02(-1.35%)
Jun 18, 2019 1.500 1.500 1.450 1.480 14,216 -0.11(-6.92%)
Jun 17, 2019 1.580 1.590 1.540 1.590 11,095 -0.01(-0.63%)
Jun 14, 2019 1.660 1.660 1.548 1.600 5,200 +0.02(+1.27%)
Jun 13, 2019 1.700 1.700 1.520 1.580 38,609 -0.16(-9.20%)
Jun 12, 2019 1.450 1.750 1.450 1.740 64,543 +0.39(+28.89%)
Jun 11, 2019 1.450 1.450 1.350 1.350 5,485 -0.08(-5.79%)
Jun 10, 2019 1.380 1.433 1.361 1.433 22,307 +0.11(+8.55%)
Jun 07, 2019 1.330 1.343 1.200 1.320 42,700 +0.09(+7.11%)
Jun 06, 2019 1.350 1.350 1.232 1.232 1,050 -0.08(-5.92%)
Jun 05, 2019 1.214 1.322 1.214 1.310 16,668 -0.03(-2.60%)
Jun 04, 2019 1.390 1.410 1.210 1.345 137,332 -0.03(-1.82%)
Jun 03, 2019 1.390 1.430 1.290 1.370 117,430 +0.07(+5.38%)
May 31, 2019 1.350 1.350 1.300 1.300 3,600 +0.02(+1.17%)
May 30, 2019 1.314 1.314 1.271 1.285 3,477 -0.02(-1.68%)
May 29, 2019 1.288 1.390 1.288 1.307 9,493 -0.01(-0.99%)
May 28, 2019 1.410 1.440 1.320 1.320 9,146 -0.15(-10.20%)
May 24, 2019 1.470 1.470 1.470 79 +0.00(+0.00%)
May 23, 2019 1.540 1.560 1.461 1.470 7,097 -0.17(-10.37%)
May 22, 2019 1.640 1.640 1.640 1.640 265 -0.00(-0.02%)
May 20, 2019 1.640 1.640 1.640 0 -0.06(-3.51%)
May 17, 2019 1.660 1.720 1.621 1.700 10,000 -0.04(-2.23%)
May 16, 2019 1.729 1.739 1.729 1.739 627 -0.05(-2.87%)
May 15, 2019 1.761 1.790 1.738 1.790 4,083 +0.05(+2.87%)
May 14, 2019 1.810 1.810 1.740 1.740 10,371 -0.07(-3.87%)
May 13, 2019 1.811 1.811 1.810 1.810 2,201 -0.07(-3.72%)
May 10, 2019 1.860 1.880 1.860 1.880 1,500 +0.00(+0.00%)
May 09, 2019 1.869 1.880 1.855 1.880 1,399 +0.00(+0.00%)
May 08, 2019 1.890 1.890 1.880 1.880 2,752 -0.01(-0.53%)
May 07, 2019 1.881 1.897 1.881 1.890 1,287 +0.01(+0.53%)
May 06, 2019 1.880 1.884 1.800 1.880 16,303 -0.01(-0.58%)
May 03, 2019 1.870 1.930 1.860 1.891 800 -0.03(-1.51%)
May 02, 2019 1.850 1.921 1.850 1.920 1,301 +0.03(+1.79%)
May 01, 2019 1.870 1.920 1.820 1.886 3,962 -0.02(-1.24%)
Apr 30, 2019 1.930 1.930 1.860 1.910 16,527 -0.02(-1.04%)
Apr 29, 2019 1.940 1.990 1.920 1.930 18,666 +0.02(+1.05%)
Apr 26, 2019 1.950 1.950 1.900 1.910 1,900 -0.06(-3.05%)
Apr 25, 2019 1.999 1.999 1.950 1.970 609 -0.01(-0.51%)
Apr 24, 2019 1.958 2.020 1.958 1.980 1,849 +0.02(+1.02%)
Apr 23, 2019 1.879 2.010 1.879 1.960 8,964 -0.09(-4.39%)
Apr 22, 2019 1.970 2.070 1.970 2.050 17,021 +0.19(+10.22%)
Apr 18, 2019 1.910 1.920 1.810 1.860 19,500 -0.11(-5.58%)
Apr 17, 2019 2.030 2.030 1.900 1.970 8,845 +0.00(+0.00%)
Apr 16, 2019 1.930 2.060 1.930 1.970 12,217 +0.07(+3.68%)
Apr 15, 2019 1.990 1.990 1.900 1.900 7,652 -0.08(-4.04%)
Apr 12, 2019 2.050 2.050 1.963 1.980 2,200 -0.01(-0.50%)
Apr 11, 2019 2.080 2.080 1.988 1.990 3,226 -0.03(-1.70%)
Apr 10, 2019 2.083 2.083 1.890 2.025 52,452 +0.02(+1.23%)
Apr 09, 2019 2.000 2.119 1.964 2.000 15,520 -0.02(-0.99%)
Apr 08, 2019 2.130 2.150 1.950 2.020 47,841 +0.20(+10.99%)
Apr 05, 2019 1.810 1.820 1.740 1.820 9,100 +0.03(+1.68%)
Apr 04, 2019 1.810 1.830 1.760 1.790 33,010 -0.16(-8.21%)
Apr 03, 2019 1.960 2.000 1.900 1.950 30,095 -0.10(-4.88%)
Apr 02, 2019 2.040 2.094 1.940 2.050 33,699 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.