Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2016
22.20
22.20
22.00
22.00
1,092
-0.15(-0.69%)
Oct 28, 2016
22.15
22.15
22.15
22.15
151
-0.07(-0.30%)
Oct 25, 2016
22.22
22.22
22.22
222
-0.94(-4.05%)
Oct 24, 2016
22.59
23.16
22.59
23.16
717
+0.57(+2.51%)
Oct 21, 2016
23.45
23.45
22.59
22.59
201
+0.53(+2.39%)
Oct 20, 2016
22.05
22.08
22.03
22.06
716
-0.48(-2.13%)
Oct 19, 2016
22.90
23.00
22.54
22.54
366
-0.48(-2.07%)
Oct 18, 2016
23.02
23.02
23.02
23.02
165
-0.17(-0.73%)
Oct 17, 2016
22.94
23.21
22.52
23.19
1,041
+0.16(+0.68%)
Oct 14, 2016
22.85
23.03
22.85
23.03
591
-0.47(-1.98%)
Oct 12, 2016
23.38
23.50
23.50
23.50
300
+0.00(+0.00%)
Oct 11, 2016
22.98
23.86
22.92
23.50
1,851
+0.11(+0.49%)
Oct 10, 2016
23.39
23.39
23.39
23.39
144
+0.75(+3.33%)
Oct 07, 2016
22.57
22.63
22.54
22.63
1,170
-0.61(-2.63%)
Oct 06, 2016
23.24
23.24
23.24
23.24
278
+0.22(+0.96%)
Oct 04, 2016
23.21
23.02
23.02
23.02
51
-0.58(-2.46%)
Oct 03, 2016
24.27
24.27
23.60
23.60
515
+0.14(+0.60%)
Sep 30, 2016
23.46
23.46
23.46
23.46
300
+0.00(+0.00%)
Sep 29, 2016
23.42
23.46
23.42
23.46
402
-0.23(-0.97%)
Sep 28, 2016
23.69
23.69
23.69
23.69
841
-0.28(-1.17%)
Sep 27, 2016
22.21
23.97
22.21
23.97
356
+0.79(+3.41%)
Sep 26, 2016
23.45
23.45
23.18
23.18
959
-0.37(-1.57%)
Sep 22, 2016
23.98
23.55
23.55
23.55
46
-0.16(-0.67%)
Sep 21, 2016
23.81
23.81
23.48
23.71
654
+0.03(+0.11%)
Sep 20, 2016
23.16
23.68
23.16
23.68
940
+0.68(+2.97%)
Sep 19, 2016
23.00
23.00
23.00
23.00
520
-0.53(-2.25%)
Sep 16, 2016
23.05
23.53
23.05
23.53
737
+0.48(+2.08%)
Sep 15, 2016
23.05
23.05
23.05
23.05
652
+0.37(+1.63%)
Sep 14, 2016
22.75
22.75
22.68
22.68
700
-0.07(-0.31%)
Sep 13, 2016
23.68
23.68
22.75
22.75
1,163
-0.93(-3.93%)
Sep 12, 2016
23.68
24.38
23.68
23.68
5,193
-0.16(-0.67%)
Sep 09, 2016
24.01
24.18
23.84
23.84
1,242
-0.66(-2.69%)
Sep 08, 2016
23.85
24.80
23.80
24.50
1,421
+0.55(+2.30%)
Sep 07, 2016
23.95
23.95
23.95
23.95
144
-0.06(-0.26%)
Sep 06, 2016
23.96
24.01
23.96
24.01
360
-0.07(-0.29%)
Sep 02, 2016
24.05
24.08
24.08
24.08
1,700
-0.31(-1.27%)
Sep 01, 2016
24.05
24.65
24.05
24.39
592
+0.14(+0.56%)
Aug 31, 2016
25.45
25.45
24.25
24.25
817
+0.23(+0.96%)
Aug 30, 2016
24.00
24.01
24.00
24.03
873
-0.47(-1.93%)
Aug 29, 2016
23.28
24.50
23.28
24.50
1,399
+1.09(+4.67%)
Aug 26, 2016
23.41
23.41
23.41
23.41
344
-0.43(-1.80%)
Aug 25, 2016
23.99
23.99
23.54
23.84
1,472
-0.18(-0.77%)
Aug 24, 2016
24.25
24.25
24.02
24.02
1,026
+0.00(+0.01%)
Aug 22, 2016
24.02
24.02
24.02
24.02
114
+0.07(+0.28%)
Aug 19, 2016
23.83
24.70
23.80
23.95
1,478
+0.19(+0.80%)
Aug 18, 2016
23.76
23.76
23.76
23.76
1,994
+0.10(+0.42%)
Aug 16, 2016
23.27
23.66
23.66
23.66
158
-0.06(-0.25%)
Aug 15, 2016
23.72
23.72
23.72
23.72
395
-0.06(-0.25%)
Aug 11, 2016
24.41
23.78
23.78
23.78
300
-0.22(-0.92%)
Aug 10, 2016
24.04
24.81
24.00
24.00
809
-0.00(-0.02%)
Aug 09, 2016
24.20
24.20
24.00
24.00
926
-0.17(-0.69%)
Aug 08, 2016
24.17
24.22
24.17
24.17
1,877
-0.25(-1.01%)
Aug 05, 2016
24.47
24.52
24.42
24.42
1,106
+0.07(+0.28%)
Aug 04, 2016
24.88
24.88
24.24
24.35
2,562
-0.86(-3.41%)
Aug 03, 2016
24.62
25.64
24.59
25.21
9,280
+0.12(+0.47%)
Aug 02, 2016
25.05
25.09
25.05
25.09
1,410
-0.40(-1.57%)
Aug 01, 2016
25.49
25.49
25.49
25.49
411
+0.10(+0.39%)
Jul 29, 2016
25.39
25.39
25.39
25.39
335
+0.15(+0.59%)
Jul 28, 2016
24.99
25.38
23.76
25.24
3,290
-0.16(-0.62%)
Jul 27, 2016
25.11
25.46
24.76
25.40
4,413
+0.30(+1.20%)
Jul 26, 2016
25.50
25.50
24.86
25.10
4,236
-0.47(-1.84%)
Jul 25, 2016
25.35
25.67
25.30
25.57
1,506
+0.75(+3.02%)
Jul 22, 2016
25.23
25.23
24.82
24.82
602
-0.03(-0.12%)
Jul 21, 2016
24.85
24.85
24.85
24.85
402
-0.19(-0.76%)
Jul 20, 2016
25.25
25.25
25.04
25.04
1,680
-0.28(-1.11%)
Jul 19, 2016
25.03
25.32
25.03
25.32
872
+0.30(+1.20%)
Jul 18, 2016
24.99
25.15
24.22
25.02
4,042
+0.22(+0.89%)
Jul 15, 2016
25.28
25.28
24.80
24.80
3,820
-0.50(-1.98%)
Jul 14, 2016
25.07
25.30
24.99
25.30
6,950
+0.45(+1.81%)
Jul 13, 2016
24.74
25.17
24.74
24.85
670
-0.07(-0.29%)
Jul 12, 2016
24.93
25.28
24.81
24.92
2,998
+0.52(+2.14%)
Jul 11, 2016
24.89
24.89
24.12
24.40
2,788
-0.49(-1.97%)
Jul 08, 2016
24.89
24.89
24.89
24.89
898
+0.60(+2.47%)
Jul 07, 2016
24.65
25.00
24.27
24.29
1,346
-0.03(-0.12%)
Jul 05, 2016
24.04
24.48
24.04
24.32
2,203
+0.57(+2.40%)
Jul 01, 2016
23.76
23.75
23.75
23.75
700
-0.11(-0.46%)
Jun 30, 2016
23.23
23.87
23.23
23.86
5,084
+0.73(+3.16%)
Jun 29, 2016
23.62
23.62
22.92
23.13
2,215
-0.23(-0.98%)
Jun 28, 2016
22.47
23.39
22.47
23.36
8,689
+1.49(+6.81%)
Jun 27, 2016
21.89
21.89
21.34
21.87
7,969
-0.12(-0.55%)
Jun 24, 2016
21.61
21.99
21.61
21.99
1,312
-0.40(-1.79%)
Jun 23, 2016
22.70
23.35
22.32
22.39
7,739
+0.32(+1.47%)
Jun 22, 2016
22.07
22.26
22.00
22.07
3,740
+0.27(+1.26%)
Jun 21, 2016
21.86
22.31
21.79
21.79
1,411
-0.21(-0.95%)
Jun 20, 2016
22.10
22.10
21.83
22.00
3,683
-0.09(-0.41%)
Jun 17, 2016
21.93
22.49
21.93
22.09
7,096
+0.49(+2.27%)
Jun 16, 2016
22.30
22.43
21.22
21.60
14,062
-1.04(-4.59%)
Jun 15, 2016
22.77
22.77
21.00
22.64
6,232
-0.16(-0.71%)
Jun 14, 2016
22.73
23.12
22.45
22.80
15,188
+0.03(+0.13%)
Jun 13, 2016
22.65
22.99
22.21
22.77
32,727
-0.92(-3.88%)
Jun 10, 2016
24.21
24.21
23.35
23.69
50,956
-0.48(-1.98%)
Jun 09, 2016
24.69
24.69
22.93
24.17
31,707
+0.57(+2.40%)
Jun 08, 2016
23.55
24.50
23.46
23.60
10,094
-0.73(-2.98%)
Jun 07, 2016
24.02
24.33
23.99
24.33
2,993
-0.16(-0.66%)
Jun 06, 2016
23.90
24.75
23.90
24.49
11,978
+0.33(+1.37%)
Jun 03, 2016
23.95
24.34
23.79
24.16
3,140
+0.52(+2.21%)
Jun 02, 2016
23.90
23.91
23.19
23.64
11,720
+0.18(+0.75%)
Jun 01, 2016
23.27
23.64
23.23
23.46
13,342
+0.35(+1.53%)
May 31, 2016
22.97
23.42
22.69
23.11
11,012
+0.13(+0.58%)
May 27, 2016
22.83
22.97
22.97
22.97
5,083
-0.54(-2.30%)
May 25, 2016
23.12
23.51
23.51
23.51
55
-0.83(-3.43%)
May 19, 2016
24.35
24.35
24.35
24.35
101
+0.52(+2.20%)
May 18, 2016
23.55
23.82
23.55
23.82
599
-0.10(-0.42%)
May 11, 2016
23.92
23.92
23.92
23.92
16
-0.63(-2.56%)
May 10, 2016
23.89
24.55
23.89
24.55
225
+0.23(+0.97%)
May 03, 2016
25.67
24.32
24.32
24.32
73
-0.85(-3.38%)
May 02, 2016
25.33
25.44
25.04
25.17
3,112
+1.26(+5.25%)
Apr 29, 2016
23.91
23.91
23.91
23.91
338
-0.49(-2.01%)
Apr 27, 2016
24.41
24.40
24.40
24.40
83
-0.78(-3.11%)
Apr 26, 2016
25.19
25.19
25.19
25.19
262
-0.54(-2.10%)
Apr 21, 2016
26.09
25.73
25.73
25.73
75
+0.72(+2.87%)
Apr 20, 2016
24.98
25.01
24.98
25.01
239
-0.05(-0.22%)
Apr 14, 2016
25.06
25.06
25.06
25.06
117
-0.36(-1.41%)
Apr 13, 2016
25.05
25.47
25.02
25.42
1,606
+2.05(+8.75%)
Apr 11, 2016
23.38
23.38
23.38
23.38
35
-1.84(-7.30%)
Apr 08, 2016
25.22
25.22
25.22
25.22
415
+1.32(+5.50%)
Apr 07, 2016
24.31
24.31
22.63
23.90
2,338
-1.11(-4.42%)
Apr 05, 2016
25.01
25.01
25.01
25.01
12
+0.00(+0.00%)
Apr 04, 2016
25.67
26.12
24.47
25.01
5,620
-2.43(-8.87%)
Apr 01, 2016
27.40
27.44
27.40
27.44
886
+1.57(+6.06%)
Mar 31, 2016
25.88
25.88
25.88
25.88
254
+0.12(+0.45%)
Mar 29, 2016
25.80
25.76
25.76
25.76
107
-0.02(-0.08%)
Mar 28, 2016
26.20
26.20
25.78
25.78
370
-1.46(-5.35%)
Mar 24, 2016
26.80
27.24
27.24
27.24
3,727
+1.31(+5.05%)
Mar 23, 2016
25.81
25.93
25.81
25.93
1,032
+0.16(+0.62%)
Mar 22, 2016
25.77
25.77
25.77
25.77
284
-0.61(-2.32%)
Mar 21, 2016
26.63
27.24
25.92
26.38
1,689
-0.93(-3.40%)
Mar 18, 2016
27.62
27.62
26.58
27.31
1,067
+0.75(+2.83%)
Mar 17, 2016
26.56
26.56
26.56
26.56
229
-0.13(-0.50%)
Mar 16, 2016
26.59
26.69
26.59
26.69
1,395
+0.44(+1.69%)
Mar 15, 2016
26.08
26.99
26.08
26.25
896
-1.96(-6.94%)
Mar 14, 2016
28.20
28.20
28.20
28.20
467
+2.03(+7.74%)
Mar 10, 2016
26.67
26.18
26.18
26.18
1
-0.38(-1.43%)
Mar 09, 2016
25.65
26.56
25.64
26.56
2,036
+1.35(+5.37%)
Mar 07, 2016
24.66
25.20
25.20
25.20
1,242
-0.20(-0.80%)
Mar 03, 2016
25.52
25.41
25.41
25.41
22
+0.25(+0.98%)
Mar 02, 2016
25.11
25.17
25.11
25.16
1,655
-0.51(-2.00%)
Mar 01, 2016
24.79
25.67
24.79
25.67
683
+1.76(+7.37%)
Feb 29, 2016
23.91
23.91
23.90
23.91
865
-0.17(-0.70%)
Feb 26, 2016
24.78
24.78
23.99
24.08
990
-0.69(-2.79%)
Feb 25, 2016
23.95
24.77
23.40
24.77
8,757
+0.69(+2.87%)
Feb 24, 2016
23.99
24.08
23.99
24.08
615
+0.10(+0.43%)
Feb 22, 2016
24.07
23.98
23.98
23.98
677
-0.10(-0.40%)
Feb 17, 2016
24.28
24.07
24.07
24.07
77
-1.28(-5.03%)
Feb 16, 2016
25.35
25.35
25.35
25.35
634
+1.12(+4.61%)
Feb 12, 2016
24.56
24.23
24.23
24.23
564
+0.25(+1.03%)
Feb 11, 2016
23.98
23.98
23.98
23.98
722
+0.00(+0.00%)
Feb 10, 2016
23.90
24.04
23.90
23.98
3,685
+0.12(+0.52%)
Feb 08, 2016
21.51
23.86
23.86
23.86
112
-0.04(-0.19%)
Feb 03, 2016
23.90
23.90
23.90
23.90
96
-0.00(-0.01%)
Feb 01, 2016
22.66
23.90
23.90
23.90
106
+1.02(+4.45%)
Jan 29, 2016
22.97
22.97
22.88
22.88
551
+0.91(+4.12%)
Jan 25, 2016
21.34
21.98
21.98
21.98
88
+0.99(+4.71%)
Jan 20, 2016
21.19
20.99
20.99
20.99
21
-0.70(-3.22%)
Jan 15, 2016
22.13
21.69
21.69
21.69
790
+0.00(+0.00%)
Jan 14, 2016
21.60
21.69
20.27
21.69
1,084
-0.47(-2.12%)
Jan 13, 2016
22.97
22.97
22.16
22.16
308
-0.84(-3.66%)
Jan 11, 2016
23.00
23.00
23.00
23.00
23
+0.20(+0.89%)
Jan 08, 2016
23.02
23.02
22.80
22.80
480
+0.04(+0.19%)
Jan 07, 2016
22.63
22.75
22.13
22.75
1,557
+0.43(+1.91%)
Jan 04, 2016
21.97
22.32
22.32
22.32
5
+0.49(+2.26%)
Dec 31, 2015
21.83
21.83
21.83
21.83
225
-1.19(-5.15%)
Dec 28, 2015
23.02
23.02
23.02
23.02
167
+0.00(+0.00%)
Dec 24, 2015
23.29
23.02
23.02
23.02
564
-0.22(-0.95%)
Dec 21, 2015
23.26
23.24
23.24
23.24
1,242
-0.00(-0.02%)
Dec 17, 2015
22.99
23.24
23.24
23.24
451
+1.73(+8.04%)
Dec 16, 2015
21.45
21.51
21.45
21.51
968
-1.27(-5.56%)
Dec 15, 2015
22.73
22.78
22.73
22.78
355
+1.97(+9.45%)
Dec 14, 2015
22.23
22.23
20.81
20.81
4,092
-1.43(-6.42%)
Dec 10, 2015
22.24
22.24
22.24
22.24
30
+0.38(+1.76%)
Dec 07, 2015
23.14
21.86
21.86
21.86
800
-0.85(-3.73%)
Dec 04, 2015
22.71
22.71
22.71
22.71
374
-0.56(-2.42%)
Dec 03, 2015
22.37
24.44
22.37
23.27
550
-0.32(-1.35%)
Dec 02, 2015
22.75
23.59
22.75
23.59
738
+0.96(+4.25%)
Nov 30, 2015
22.63
22.63
22.63
22.63
119
+0.35(+1.57%)
Nov 24, 2015
21.11
22.28
22.28
22.28
800
+0.35(+1.59%)
Nov 23, 2015
21.62
22.01
21.62
21.93
1,083
-0.82(-3.61%)
Nov 20, 2015
22.75
22.75
22.75
22.75
384
+0.00(+0.00%)
Nov 19, 2015
23.90
23.90
22.75
22.75
612
-0.83(-3.54%)
Nov 18, 2015
23.29
23.58
23.29
23.58
941
+0.74(+3.23%)
Nov 17, 2015
21.87
23.46
21.87
22.84
1,690
+1.14(+5.28%)
Nov 16, 2015
21.53
22.64
21.53
21.70
2,654
+1.24(+6.07%)
Nov 13, 2015
20.51
20.51
20.46
20.46
346
+0.28(+1.39%)
Nov 12, 2015
20.18
20.18
20.18
20.18
168
-1.67(-7.64%)
Nov 11, 2015
21.94
22.25
21.47
21.85
1,429
+0.45(+2.12%)
Nov 10, 2015
20.73
21.39
20.73
21.39
1,145
+0.29(+1.37%)
Nov 09, 2015
20.77
21.11
20.62
21.11
4,818
-0.69(-3.17%)
Nov 06, 2015
21.79
21.80
21.79
21.80
973
+1.27(+6.17%)
Nov 04, 2015
20.53
20.53
20.53
20.53
12
-0.74(-3.50%)
Nov 03, 2015
21.66
21.81
21.27
21.27
1,384
-0.88(-3.98%)
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
.