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, 2018
9.020
9.020
9.020
9.020
116
+0.07(+0.78%)
Oct 30, 2018
9.932
9.932
8.950
8.950
294
-0.10(-1.10%)
Oct 29, 2018
9.050
9.350
9.050
9.050
642
+0.67(+8.00%)
Oct 26, 2018
8.380
8.380
8.380
58
+0.00(+0.00%)
Oct 25, 2018
8.550
8.610
8.360
8.380
8,022
-0.08(-0.95%)
Oct 24, 2018
8.470
8.470
8.460
8.460
241
+0.19(+2.31%)
Oct 23, 2018
8.269
8.269
8.269
8.269
300
-0.73(-8.12%)
Oct 22, 2018
9.000
9.000
9.000
9.000
101
-0.05(-0.55%)
Oct 19, 2018
9.050
9.050
9.050
9.050
300
+0.23(+2.61%)
Oct 18, 2018
8.820
8.820
8.820
10
+0.00(+0.00%)
Oct 17, 2018
8.740
8.990
8.740
8.820
820
-0.18(-2.00%)
Oct 16, 2018
9.000
9.000
9.000
9.000
334
-0.33(-3.59%)
Oct 15, 2018
9.240
9.335
8.970
9.335
1,849
+0.17(+1.91%)
Oct 12, 2018
9.000
9.285
9.000
9.160
1,700
+0.12(+1.27%)
Oct 11, 2018
9.045
9.045
9.045
9.045
172
-0.35(-3.69%)
Oct 10, 2018
9.392
9.392
9.392
9.392
902
-0.20(-2.07%)
Oct 09, 2018
9.590
9.590
9.590
10
+0.00(+0.00%)
Oct 08, 2018
9.589
9.589
9.590
18
+0.00(+0.00%)
Oct 05, 2018
9.970
9.970
9.590
9.590
2,100
-0.00(-0.02%)
Oct 04, 2018
9.780
9.870
9.568
9.592
1,467
-0.90(-8.56%)
Oct 03, 2018
9.800
10.53
9.800
10.49
2,428
+0.99(+10.42%)
Oct 02, 2018
9.500
9.500
9.500
8
+0.00(+0.00%)
Oct 01, 2018
9.500
9.500
9.500
91
+0.00(+0.00%)
Sep 28, 2018
9.520
9.520
9.500
9.500
600
-0.11(-1.14%)
Sep 27, 2018
11.20
11.20
9.610
9.610
988
-0.44(-4.38%)
Sep 26, 2018
10.12
10.15
10.05
10.05
500
-0.12(-1.18%)
Sep 25, 2018
10.17
10.17
10.17
77
+0.00(+0.00%)
Sep 24, 2018
10.40
10.40
10.14
10.17
1,706
-0.19(-1.84%)
Sep 21, 2018
10.36
10.36
10.36
10.36
100
-0.14(-1.33%)
Sep 20, 2018
10.13
10.94
10.13
10.50
1,820
+0.82(+8.44%)
Sep 19, 2018
9.630
9.684
9.600
9.683
3,493
+0.05(+0.51%)
Sep 18, 2018
9.519
9.634
9.519
9.634
1,097
-0.12(-1.19%)
Sep 17, 2018
9.710
9.800
9.710
9.750
655
+0.61(+6.67%)
Sep 14, 2018
9.140
9.140
9.140
85
+0.00(+0.00%)
Sep 13, 2018
8.920
9.140
8.840
9.140
453
+0.13(+1.44%)
Sep 12, 2018
9.200
9.200
9.010
9.010
731
-0.71(-7.33%)
Sep 11, 2018
9.420
9.723
9.420
9.723
414
+0.10(+1.01%)
Sep 10, 2018
9.625
9.625
9.625
16
+0.00(+0.00%)
Sep 07, 2018
9.624
9.624
9.625
90
+0.00(+0.01%)
Sep 06, 2018
9.624
9.624
9.624
9.624
634
+0.22(+2.39%)
Sep 05, 2018
9.690
9.750
9.400
9.400
1,401
-0.42(-4.28%)
Sep 04, 2018
9.590
9.820
9.398
9.820
3,210
-0.44(-4.29%)
Aug 31, 2018
10.26
10.26
10.26
0
+0.18(+1.81%)
Aug 30, 2018
10.24
10.26
9.960
10.08
7,178
-0.16(-1.59%)
Aug 29, 2018
9.880
10.29
9.880
10.24
625
+0.36(+3.64%)
Aug 28, 2018
9.921
9.921
9.640
9.880
9,313
-0.19(-1.89%)
Aug 27, 2018
10.05
10.53
10.03
10.07
7,360
+0.26(+2.65%)
Aug 24, 2018
9.240
9.900
9.240
9.810
8,700
+0.31(+3.26%)
Aug 23, 2018
9.250
9.870
9.090
9.500
17,261
+1.50(+18.75%)
Aug 22, 2018
7.830
8.000
7.830
8.000
1,678
+0.40(+5.26%)
Aug 21, 2018
7.420
8.120
7.420
7.600
5,129
+0.59(+8.37%)
Aug 20, 2018
6.870
7.013
6.870
7.013
1,314
+0.49(+7.56%)
Aug 17, 2018
6.270
6.520
6.270
6.520
600
-0.12(-1.81%)
Aug 15, 2018
6.640
6.640
6.640
0
+0.10(+1.53%)
Aug 14, 2018
6.770
6.770
6.540
6.540
385
+0.20(+3.11%)
Aug 13, 2018
6.580
6.580
6.343
6.343
3,594
-0.64(-9.13%)
Aug 10, 2018
6.980
6.980
6.980
13
+0.00(+0.00%)
Aug 09, 2018
6.980
6.980
6.980
6.980
130
+0.03(+0.43%)
Aug 08, 2018
6.900
6.950
6.900
6.950
4,297
-0.14(-1.97%)
Aug 07, 2018
7.090
7.090
7.090
23
+0.00(+0.00%)
Aug 06, 2018
6.950
7.090
6.950
7.090
3,397
+0.01(+0.11%)
Aug 03, 2018
7.075
7.119
7.075
7.082
700
-0.26(-3.51%)
Aug 02, 2018
7.340
7.340
7.340
7.340
2,029
+0.22(+3.09%)
Aug 01, 2018
7.350
7.350
7.120
7.120
4,371
-0.74(-9.47%)
Jul 31, 2018
7.609
7.865
7.609
7.865
2,516
+0.36(+4.87%)
Jul 30, 2018
7.530
7.960
7.427
7.500
8,601
+0.00(+0.00%)
Jul 27, 2018
105
+0.00(+0.00%)
Jul 26, 2018
7.981
7.981
7.981
105
-0.03(-0.36%)
Jul 24, 2018
8.010
8.010
8.010
67
-0.16(-1.96%)
Jul 23, 2018
7.890
8.170
7.800
8.170
2,676
+0.02(+0.25%)
Jul 19, 2018
8.150
8.150
8.150
18
+0.16(+2.00%)
Jul 18, 2018
7.990
7.990
7.990
7.990
209
+0.38(+4.99%)
Jul 17, 2018
7.600
7.610
7.600
7.610
644
-0.19(-2.44%)
Jul 16, 2018
7.770
7.830
7.730
7.800
669
-0.20(-2.47%)
Jul 13, 2018
7.730
7.997
7.730
7.997
782
+0.43(+5.64%)
Jul 12, 2018
7.570
7.570
7.570
7.570
369
-0.52(-6.40%)
Jul 11, 2018
7.940
8.088
7.900
8.088
553
-0.01(-0.15%)
Jul 10, 2018
8.260
8.260
8.000
8.100
7,245
-0.50(-5.81%)
Jul 09, 2018
8.800
8.800
8.510
8.600
3,384
-0.39(-4.34%)
Jul 06, 2018
8.990
9.147
8.990
8.990
3,162
-0.16(-1.75%)
Jul 05, 2018
8.840
9.160
8.840
9.150
3,161
+0.20(+2.23%)
Jul 03, 2018
8.950
8.950
8.950
0
-0.16(-1.70%)
Jul 02, 2018
9.200
9.200
9.100
9.105
1,638
-0.26(-2.82%)
Jun 29, 2018
9.819
9.819
9.300
9.370
2,412
+0.12(+1.30%)
Jun 27, 2018
9.250
9.250
9.250
17
+0.10(+1.09%)
Jun 26, 2018
9.150
9.150
9.150
9.150
173
-0.24(-2.56%)
Jun 25, 2018
9.250
9.400
9.030
9.390
3,834
+0.08(+0.86%)
Jun 22, 2018
9.649
9.698
9.310
9.310
2,362
-0.03(-0.32%)
Jun 21, 2018
9.570
10.07
9.120
9.340
11,078
-0.54(-5.47%)
Jun 20, 2018
9.800
9.880
9.760
9.880
1,095
+0.25(+2.60%)
Jun 19, 2018
9.700
9.840
9.501
9.630
7,435
-0.25(-2.56%)
Jun 18, 2018
9.630
9.990
9.630
9.883
11,559
-0.03(-0.29%)
Jun 15, 2018
9.970
9.816
9.912
1,159
-0.06(-0.58%)
Jun 14, 2018
9.940
10.06
9.785
9.970
8,141
-1.34(-11.85%)
Jun 12, 2018
11.31
11.31
11.31
50
+0.01(+0.06%)
Jun 11, 2018
11.28
11.30
11.19
11.30
1,300
+0.85(+8.16%)
Jun 08, 2018
10.45
10.45
10.45
10.45
102
+0.04(+0.34%)
Jun 07, 2018
10.26
10.63
10.26
10.41
916
+0.22(+2.15%)
Jun 06, 2018
10.39
10.39
10.09
10.20
2,155
-0.40(-3.82%)
Jun 05, 2018
10.74
10.74
10.26
10.60
2,099
+0.07(+0.66%)
Jun 04, 2018
10.53
10.53
10.53
10.53
586
+0.51(+5.09%)
Jun 01, 2018
10.00
10.02
10.00
10.02
398
-0.02(-0.20%)
May 31, 2018
10.02
10.04
10.02
10.04
472
-0.44(-4.20%)
May 24, 2018
10.48
10.48
10.48
1
+0.45(+4.51%)
May 22, 2018
10.03
10.03
10.03
300
-0.41(-3.95%)
May 21, 2018
10.30
10.44
10.28
10.44
804
+0.14(+1.35%)
May 18, 2018
10.30
10.31
10.30
10.30
921
-0.14(-1.31%)
May 17, 2018
10.44
10.44
10.44
10.44
291
-0.46(-4.24%)
May 16, 2018
10.90
10.90
10.90
10.90
145
+0.01(+0.09%)
May 15, 2018
10.89
10.89
10.89
10.89
200
+0.09(+0.84%)
May 14, 2018
10.70
10.93
10.70
10.80
5,890
-0.30(-2.71%)
May 11, 2018
11.40
11.46
10.62
11.10
8,254
+0.02(+0.20%)
May 10, 2018
11.00
11.08
11.00
11.08
1,319
-0.11(-1.00%)
May 09, 2018
11.51
11.51
11.19
11.19
2,639
-0.48(-4.10%)
May 08, 2018
11.56
11.70
11.56
11.67
931
-0.06(-0.53%)
May 07, 2018
12.04
12.30
11.53
11.73
1,325
-1.21(-9.35%)
May 04, 2018
12.90
12.94
12.90
12.94
818
-0.14(-1.06%)
May 03, 2018
13.08
13.08
13.08
13.08
296
+1.26(+10.69%)
May 02, 2018
11.82
11.82
11.82
11.82
138
-0.45(-3.64%)
Apr 30, 2018
12.26
12.26
12.26
39
+0.15(+1.26%)
Apr 26, 2018
12.11
12.11
12.11
39
-0.51(-4.04%)
Apr 25, 2018
12.69
12.69
12.62
12.62
1,286
+0.20(+1.61%)
Apr 23, 2018
12.42
12.42
12.42
50
+0.97(+8.52%)
Apr 20, 2018
11.36
11.45
11.36
11.45
1,042
+0.04(+0.31%)
Apr 19, 2018
11.57
11.57
11.41
11.41
1,423
-0.19(-1.64%)
Apr 18, 2018
11.60
11.60
11.60
11.60
697
-0.10(-0.83%)
Apr 17, 2018
11.70
11.70
11.70
11.70
345
-0.31(-2.59%)
Apr 16, 2018
12.20
12.20
12.01
12.01
2,008
-0.74(-5.81%)
Apr 12, 2018
12.75
12.75
12.75
89
-0.49(-3.70%)
Apr 10, 2018
13.24
13.24
13.24
336
+0.52(+4.09%)
Apr 09, 2018
12.85
12.85
12.71
12.72
2,240
+1.42(+12.57%)
Apr 04, 2018
11.30
11.30
11.30
35
-1.60(-12.40%)
Mar 29, 2018
12.90
12.90
12.90
0
-1.78(-12.13%)
Mar 28, 2018
14.86
14.86
14.68
14.68
1,737
-0.03(-0.20%)
Mar 27, 2018
14.71
14.71
14.71
14.71
239
+0.06(+0.41%)
Mar 22, 2018
14.65
14.65
14.65
36
-0.22(-1.49%)
Mar 21, 2018
14.78
14.87
14.78
14.87
281
-1.08(-6.78%)
Mar 20, 2018
15.95
15.95
15.95
15.95
230
+0.25(+1.62%)
Mar 16, 2018
15.70
15.70
15.70
75
-0.18(-1.13%)
Mar 13, 2018
15.88
15.88
15.88
7
-0.13(-0.83%)
Mar 07, 2018
16.01
16.01
16.01
4
-0.46(-2.78%)
Mar 05, 2018
16.47
16.47
16.47
1
-1.59(-8.80%)
Feb 26, 2018
18.06
18.06
18.06
4
+0.55(+3.14%)
Feb 23, 2018
17.51
17.51
17.51
17.51
237
+0.12(+0.70%)
Feb 21, 2018
17.39
17.39
17.39
22
+0.36(+2.10%)
Feb 20, 2018
16.88
17.03
16.88
17.03
496
-0.06(-0.33%)
Feb 14, 2018
17.09
17.09
17.09
0
+0.44(+2.62%)
Feb 13, 2018
16.67
16.67
16.43
16.65
3,490
-0.25(-1.49%)
Feb 12, 2018
17.15
17.15
16.90
16.90
2,029
+0.35(+2.12%)
Feb 09, 2018
16.71
16.71
16.55
16.55
797
-0.13(-0.76%)
Feb 08, 2018
16.74
17.31
16.74
16.68
12,523
-0.33(-1.96%)
Feb 07, 2018
17.85
18.01
16.82
17.01
1,195
+0.13(+0.77%)
Feb 06, 2018
16.88
16.88
16.88
16.88
540
-0.36(-2.09%)
Feb 05, 2018
17.59
17.59
17.23
17.24
1,829
-0.64(-3.58%)
Feb 02, 2018
17.85
17.88
17.85
17.88
717
-1.33(-6.93%)
Feb 01, 2018
18.52
19.21
18.52
19.21
1,686
+0.11(+0.59%)
Jan 31, 2018
19.13
19.13
19.10
19.10
457
-0.68(-3.46%)
Jan 30, 2018
19.92
19.92
19.78
19.78
553
-0.23(-1.16%)
Jan 29, 2018
20.11
20.12
19.75
20.02
983
+0.20(+1.01%)
Jan 26, 2018
19.36
19.82
19.36
19.82
617
+0.03(+0.13%)
Jan 25, 2018
19.54
19.79
19.44
19.79
1,015
-0.65(-3.18%)
Jan 23, 2018
20.44
20.44
20.44
164
-0.05(-0.24%)
Jan 22, 2018
20.12
20.49
20.12
20.49
3,939
+1.15(+5.95%)
Jan 18, 2018
19.34
19.34
19.34
67
+0.44(+2.33%)
Jan 17, 2018
18.71
18.90
18.61
18.90
6,813
+0.40(+2.16%)
Jan 16, 2018
18.33
18.50
18.33
18.50
1,442
+0.65(+3.64%)
Jan 12, 2018
17.85
17.85
17.85
0
+0.96(+5.68%)
Jan 11, 2018
17.28
17.28
16.89
16.89
1,000
-1.10(-6.11%)
Jan 10, 2018
17.64
17.99
17.57
17.99
1,584
-0.42(-2.28%)
Jan 09, 2018
18.41
18.41
18.41
18.41
502
-0.07(-0.38%)
Jan 08, 2018
18.35
18.50
18.35
18.48
904
-0.25(-1.33%)
Jan 03, 2018
18.73
18.73
18.73
10
+0.73(+4.06%)
Jan 02, 2018
18.00
18.00
18.00
18.00
172
-0.40(-2.17%)
Dec 29, 2017
18.40
18.40
18.40
0
+0.40(+2.20%)
Dec 28, 2017
18.35
18.36
17.80
18.00
4,059
+0.10(+0.58%)
Dec 27, 2017
18.06
18.70
17.80
17.90
1,566
-0.90(-4.78%)
Dec 26, 2017
17.95
18.80
17.05
18.80
4,638
+2.50(+15.34%)
Dec 22, 2017
15.95
16.30
15.95
16.30
3,743
+0.70(+4.49%)
Dec 21, 2017
15.67
15.67
15.60
15.60
150,861
+0.10(+0.65%)
Dec 20, 2017
14.79
15.50
14.79
15.50
1,158
+0.27(+1.77%)
Dec 19, 2017
15.23
15.23
15.23
15.23
269
+0.21(+1.42%)
Dec 14, 2017
15.02
15.02
15.02
401
-0.25(-1.67%)
Dec 13, 2017
15.27
15.27
15.27
15.27
308
-0.07(-0.45%)
Dec 12, 2017
15.34
15.34
15.34
15.34
540
-0.35(-2.23%)
Dec 11, 2017
15.52
15.71
15.51
15.69
2,106
+0.04(+0.26%)
Dec 07, 2017
15.65
15.65
15.65
0
+0.06(+0.37%)
Dec 06, 2017
15.80
15.80
15.59
15.59
1,029
+0.39(+2.58%)
Dec 05, 2017
15.98
16.00
15.13
15.20
844
-1.06(-6.50%)
Dec 04, 2017
15.87
16.26
15.56
16.26
1,170
+1.23(+8.15%)
Dec 01, 2017
15.07
15.07
15.03
15.03
479
-0.42(-2.71%)
Nov 30, 2017
15.44
15.52
15.44
15.45
1,003
+0.29(+1.91%)
Nov 29, 2017
15.16
15.16
15.16
15.16
550
-0.52(-3.31%)
Nov 28, 2017
15.68
15.68
15.68
15.68
139
+0.60(+3.98%)
Nov 27, 2017
14.92
15.08
14.92
15.08
4,567
+0.63(+4.39%)
Nov 24, 2017
14.45
14.45
14.45
14.45
231
+0.35(+2.46%)
Nov 22, 2017
14.05
14.10
14.02
14.10
4,467
-1.34(-8.68%)
Nov 21, 2017
14.92
15.56
14.55
15.44
2,189
-0.10(-0.61%)
Nov 20, 2017
15.49
15.54
15.49
15.54
330
+0.27(+1.74%)
Nov 17, 2017
15.27
15.27
15.27
15.27
233
-0.69(-4.32%)
Nov 16, 2017
15.96
15.96
15.96
15.96
233
+0.50(+3.26%)
Nov 15, 2017
15.72
15.82
15.46
15.46
835
-0.22(-1.40%)
Nov 13, 2017
15.68
15.68
15.68
53
-0.41(-2.58%)
Nov 08, 2017
16.09
16.09
16.09
4
+0.81(+5.32%)
Nov 07, 2017
16.32
16.56
15.28
15.28
2,030
-0.72(-4.52%)
Nov 06, 2017
16.11
16.19
16.00
16.00
1,119
+0.01(+0.06%)
Nov 02, 2017
15.99
15.99
15.99
58
-0.01(-0.08%)
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
.