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 (%)
Sep 30, 2008 4.717 4.775 4.775 4.775 1,887 +0.06(+1.21%)
Sep 29, 2008 4.717 4.717 4.578 4.717 1,572 +0.08(+1.78%)
Sep 26, 2008 4.686 4.686 4.450 4.635 2,202 -0.08(-1.75%)
Sep 25, 2008 4.717 4.717 4.717 4.717 157 -0.13(-2.75%)
Sep 24, 2008 4.730 4.851 4.730 4.851 314 +0.11(+2.28%)
Sep 23, 2008 4.895 4.902 4.647 4.743 268,037 -0.11(-2.23%)
Sep 22, 2008 5.048 5.067 4.851 4.851 5,505 -0.22(-4.27%)
Sep 19, 2008 5.061 5.067 5.061 5.067 314 +0.01(+0.13%)
Sep 18, 2008 4.679 5.061 4.609 5.061 22,202 +0.23(+4.74%)
Sep 17, 2008 4.654 4.946 4.520 4.832 19,203 -0.20(-4.04%)
Sep 16, 2008 4.895 5.188 4.883 5.035 6,453 +0.10(+2.06%)
Sep 15, 2008 4.927 5.035 4.927 4.934 7,092 -0.22(-4.32%)
Sep 12, 2008 5.086 5.213 5.086 5.156 64,803 +0.03(+0.62%)
Sep 11, 2008 5.086 5.131 5.080 5.124 19,126 -0.22(-4.16%)
Sep 10, 2008 5.347 5.347 5.347 5.347 250 +0.08(+1.57%)
Sep 09, 2008 5.404 5.404 5.099 5.264 13,633 -0.20(-3.69%)
Sep 08, 2008 5.557 5.608 5.360 5.466 9,604 +0.18(+3.34%)
Sep 04, 2008 5.569 5.290 5.290 5.290 10,223 -0.31(-5.45%)
Sep 03, 2008 5.563 5.595 5.509 5.595 21,241 +0.06(+1.15%)
Sep 02, 2008 5.347 5.658 5.309 5.531 18,701 +0.33(+6.36%)
Aug 29, 2008 5.194 5.201 5.143 5.201 12,889 -0.04(-0.85%)
Aug 28, 2008 5.112 5.245 4.978 5.245 13,139 -0.09(-1.67%)
Aug 27, 2008 5.239 5.334 5.213 5.334 1,415 +0.18(+3.58%)
Aug 26, 2008 5.093 5.150 5.023 5.150 1,731 -0.18(-3.34%)
Aug 25, 2008 5.328 5.404 5.175 5.328 11,123 +0.05(+0.96%)
Aug 22, 2008 5.207 5.283 5.201 5.277 5,033 +0.08(+1.47%)
Aug 21, 2008 5.315 5.315 5.124 5.201 8,518 +0.04(+0.74%)
Aug 20, 2008 5.220 5.226 5.124 5.162 2,516 +0.04(+0.87%)
Aug 19, 2008 5.201 5.201 5.086 5.118 943 -0.03(-0.62%)
Aug 18, 2008 5.131 5.156 5.029 5.150 127,613 +0.01(+0.25%)
Aug 15, 2008 5.118 5.162 5.086 5.137 56,145 +0.03(+0.50%)
Aug 14, 2008 5.105 5.245 5.086 5.112 103,219 +0.03(+0.63%)
Aug 13, 2008 5.245 5.245 5.076 5.080 109,650 -0.18(-3.50%)
Aug 12, 2008 5.182 5.264 4.857 5.264 2,044 -0.07(-1.31%)
Aug 11, 2008 5.347 5.404 5.290 5.334 26,109 -0.07(-1.29%)
Aug 08, 2008 5.309 5.627 5.277 5.404 5,347 +0.03(+0.59%)
Aug 07, 2008 5.608 5.608 5.372 5.372 23,955 -0.24(-4.20%)
Aug 06, 2008 5.588 5.658 5.569 5.608 1,101 -0.11(-2.00%)
Aug 05, 2008 5.608 5.944 5.601 5.722 9,059 -0.06(-0.99%)
Aug 04, 2008 5.779 5.779 5.779 5.779 0 +0.00(+0.00%)
Aug 01, 2008 5.786 5.786 5.779 5.779 314 +0.01(+0.11%)
Jul 31, 2008 5.913 5.913 5.773 5.773 6,085 -0.11(-1.84%)
Jul 30, 2008 5.890 5.900 5.747 5.881 943 -0.01(-0.15%)
Jul 29, 2008 5.890 5.890 5.868 5.890 786 -0.02(-0.39%)
Jul 28, 2008 5.925 5.925 5.906 5.913 2,979 -0.12(-2.00%)
Jul 25, 2008 6.033 6.033 6.033 6.033 157 -0.12(-1.96%)
Jul 24, 2008 6.097 6.154 6.097 6.154 314 -0.14(-2.22%)
Jul 23, 2008 6.364 6.377 6.275 6.294 14,178 -0.03(-0.50%)
Jul 22, 2008 6.326 6.326 6.326 6.326 0 +0.00(+0.00%)
Jul 21, 2008 6.161 6.326 6.161 6.326 3,221 +0.45(+7.57%)
Jul 18, 2008 5.881 5.881 5.881 5.881 0 +0.00(+0.00%)
Jul 17, 2008 5.824 5.881 5.697 5.881 9,563 +0.38(+6.94%)
Jul 16, 2008 5.499 5.499 5.499 5.499 0 +0.00(+0.00%)
Jul 15, 2008 5.538 5.620 5.429 5.499 10,304 +0.04(+0.70%)
Jul 14, 2008 5.569 5.671 5.290 5.461 4,902 -0.18(-3.16%)
Jul 11, 2008 5.601 5.639 5.506 5.639 3,304 -0.08(-1.44%)
Jul 10, 2008 5.951 5.951 5.722 5.722 5,505 -0.31(-5.16%)
Jul 09, 2008 6.033 6.084 5.983 6.033 25,166 +0.29(+5.09%)
Jul 08, 2008 5.817 5.849 5.741 5.741 27,211 -0.06(-1.10%)
Jul 07, 2008 5.760 5.805 5.760 5.805 38,974 +0.27(+4.94%)
Jul 04, 2008 5.480 5.531 5.480 5.531 2,673 +0.00(+0.00%)
Jul 03, 2008 5.480 5.531 5.480 5.531 2,673 -0.15(-2.58%)
Jul 02, 2008 5.938 5.938 5.677 5.677 2,831 -0.46(-7.56%)
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.