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 (%)
Dec 31, 2009
13.68
13.68
13.68
13.68
1,730
-0.13(-0.97%)
Dec 30, 2009
14.05
14.05
13.68
13.81
4,757
-0.19(-1.36%)
Dec 29, 2009
14.57
14.57
13.94
14.00
22,298
-0.39(-2.70%)
Dec 28, 2009
13.18
14.51
13.18
14.39
11,801
+1.10(+8.28%)
Dec 24, 2009
12.86
13.29
12.80
13.29
5,385
+0.64(+5.02%)
Dec 23, 2009
12.49
12.91
12.49
12.65
11,285
+0.58(+4.85%)
Dec 22, 2009
11.67
12.08
11.67
12.07
4,065
+0.49(+4.26%)
Dec 21, 2009
11.54
11.83
11.54
11.57
2,231
+0.12(+1.03%)
Dec 18, 2009
11.63
11.63
11.23
11.46
12,248
+0.04(+0.39%)
Dec 17, 2009
11.45
11.45
11.41
11.41
707
-0.38(-3.18%)
Dec 16, 2009
11.13
12.38
11.13
11.79
1,572
+0.06(+0.54%)
Dec 15, 2009
11.76
12.25
11.51
11.72
6,667
-0.20(-1.65%)
Dec 14, 2009
12.16
12.16
11.53
11.92
1,454
-0.46(-3.70%)
Dec 11, 2009
12.37
12.38
12.22
12.38
2,532
+0.11(+0.88%)
Dec 10, 2009
12.09
12.27
11.97
12.27
3,590
+0.71(+6.10%)
Dec 09, 2009
11.62
12.02
10.97
11.56
6,131
+0.17(+1.51%)
Dec 08, 2009
11.58
11.62
11.13
11.39
4,396
-0.24(-2.02%)
Dec 07, 2009
11.22
11.95
11.22
11.63
10,189
+0.39(+3.45%)
Dec 04, 2009
11.11
11.26
10.95
11.24
2,158
+0.17(+1.49%)
Dec 03, 2009
10.84
11.08
10.84
11.08
3,594
+0.53(+5.00%)
Dec 02, 2009
10.52
10.67
10.52
10.55
943
-0.10(-0.90%)
Dec 01, 2009
10.66
10.66
10.49
10.64
13,880
+0.26(+2.51%)
Nov 30, 2009
10.59
10.59
10.36
10.38
11,395
+0.46(+4.68%)
Nov 27, 2009
10.49
10.50
9.918
9.918
1,267
-0.40(-3.88%)
Nov 25, 2009
10.29
10.57
10.27
10.32
2,639
-0.10(-0.92%)
Nov 24, 2009
10.54
10.54
10.24
10.41
1,476
-0.34(-3.19%)
Nov 23, 2009
10.42
10.81
10.37
10.76
16,414
+0.98(+10.01%)
Nov 20, 2009
9.867
9.867
9.696
9.778
1,887
-0.18(-1.85%)
Nov 19, 2009
10.71
10.71
9.861
9.963
14,355
-0.69(-6.45%)
Nov 18, 2009
10.65
11.11
10.63
10.65
8,716
+0.10(+0.90%)
Nov 17, 2009
10.30
10.81
10.30
10.55
8,218
+0.48(+4.73%)
Nov 16, 2009
10.05
10.36
9.810
10.08
32,300
+0.27(+2.79%)
Nov 13, 2009
9.867
9.867
9.670
9.804
665
+0.15(+1.51%)
Nov 12, 2009
9.492
10.01
9.492
9.657
6,665
-0.19(-1.94%)
Nov 11, 2009
9.797
10.04
9.715
9.848
4,698
+0.19(+1.97%)
Nov 10, 2009
10.29
10.29
9.320
9.657
8,669
-0.49(-4.82%)
Nov 09, 2009
9.880
10.31
9.880
10.15
14,034
+0.72(+7.69%)
Nov 06, 2009
9.314
9.505
8.736
9.422
4,751
-0.10(-1.00%)
Nov 05, 2009
9.079
9.842
9.079
9.518
9,264
+0.50(+5.50%)
Nov 04, 2009
8.964
9.022
8.901
9.022
2,636
+0.13(+1.43%)
Nov 03, 2009
8.983
8.983
8.594
8.894
8,383
-0.12(-1.34%)
Nov 02, 2009
9.034
9.142
8.894
9.015
11,519
+0.14(+1.58%)
Oct 30, 2009
9.123
9.200
8.793
8.875
11,065
-0.18(-2.04%)
Oct 29, 2009
8.907
9.282
8.888
9.060
23,023
+0.27(+3.04%)
Oct 28, 2009
8.805
9.378
8.431
8.793
241,539
-0.46(-4.95%)
Oct 27, 2009
9.384
9.409
8.914
9.251
31,056
-0.10(-1.09%)
Oct 26, 2009
9.518
9.727
9.130
9.352
311,495
+2.67(+39.96%)
Oct 23, 2009
6.682
6.834
6.490
6.682
13,965
+0.05(+0.77%)
Oct 22, 2009
6.657
6.739
6.504
6.631
24,598
-0.05(-0.76%)
Oct 21, 2009
6.847
7.013
6.644
6.682
36,805
-0.28(-4.02%)
Oct 20, 2009
6.962
7.267
6.866
6.962
25,370
-0.41(-5.60%)
Oct 19, 2009
7.095
7.439
6.993
7.375
30,644
+0.47(+6.81%)
Oct 16, 2009
7.127
7.127
6.701
6.904
9,522
-0.18(-2.60%)
Oct 15, 2009
6.930
7.127
6.930
7.089
6,999
+0.27(+4.01%)
Oct 14, 2009
6.892
6.961
6.733
6.815
3,183
+0.10(+1.52%)
Oct 13, 2009
6.835
6.835
6.714
6.714
799
-0.07(-1.03%)
Oct 12, 2009
6.707
6.835
6.707
6.784
4,890
+0.09(+1.33%)
Oct 09, 2009
6.631
6.714
6.548
6.695
10,719
-0.08(-1.13%)
Oct 08, 2009
6.866
6.866
6.606
6.771
41,203
-0.12(-1.75%)
Oct 07, 2009
6.860
7.426
6.847
6.892
82,888
+0.01(+0.18%)
Oct 06, 2009
6.835
6.993
6.618
6.879
34,213
+0.06(+0.84%)
Oct 05, 2009
6.676
7.127
6.517
6.822
20,035
-0.01(-0.09%)
Oct 02, 2009
6.720
7.108
6.720
6.828
23,278
+0.08(+1.13%)
Oct 01, 2009
6.707
6.962
6.475
6.752
10,851
-0.01(-0.09%)
Sep 30, 2009
6.803
6.841
6.676
6.758
5,786
-0.07(-1.01%)
Sep 29, 2009
7.222
7.222
6.784
6.827
9,762
-0.38(-5.23%)
Sep 28, 2009
7.089
7.203
7.076
7.203
21,095
+0.11(+1.52%)
Sep 25, 2009
7.146
7.146
7.082
7.095
3,145
-0.39(-5.18%)
Sep 24, 2009
7.375
7.483
7.114
7.483
1,258
+0.10(+1.38%)
Sep 23, 2009
7.222
7.686
7.222
7.381
34,367
+0.22(+3.02%)
Sep 22, 2009
7.311
7.324
7.165
7.165
2,151
-0.13(-1.74%)
Sep 21, 2009
7.165
7.292
7.057
7.292
8,517
-0.05(-0.69%)
Sep 18, 2009
7.197
7.343
7.057
7.343
8,886
-0.11(-1.53%)
Sep 17, 2009
7.483
7.782
7.343
7.458
51,966
-0.04(-0.59%)
Sep 16, 2009
7.241
8.043
7.241
7.502
63,440
+0.31(+4.24%)
Sep 15, 2009
7.280
7.432
6.663
7.197
13,223
+0.04(+0.53%)
Sep 14, 2009
6.981
7.203
6.968
7.159
7,707
+0.01(+0.09%)
Sep 11, 2009
7.292
7.292
7.070
7.152
3,774
-0.08(-1.06%)
Sep 10, 2009
7.248
7.426
7.051
7.229
17,175
-0.42(-5.49%)
Sep 09, 2009
7.636
9.727
7.528
7.648
177,700
-0.17(-2.20%)
Sep 08, 2009
7.528
7.820
7.477
7.820
18,291
+0.86(+12.33%)
Sep 04, 2009
6.968
7.070
6.694
6.962
5,505
+0.01(+0.09%)
Sep 03, 2009
6.707
6.955
6.510
6.955
5,498
-0.01(-0.09%)
Sep 02, 2009
6.765
7.178
6.377
6.962
7,757
+0.11(+1.67%)
Sep 01, 2009
6.835
7.000
6.814
6.847
5,083
+0.04(+0.65%)
Aug 31, 2009
6.771
7.258
6.758
6.803
21,712
-0.01(-0.09%)
Aug 28, 2009
6.746
6.962
6.746
6.809
15,570
-0.07(-1.02%)
Aug 27, 2009
6.904
6.943
6.720
6.879
5,075
+0.08(+1.12%)
Aug 26, 2009
6.968
6.968
6.803
6.803
1,519
+0.13(+1.90%)
Aug 25, 2009
6.625
7.108
6.625
6.676
13,800
+0.34(+5.42%)
Aug 24, 2009
6.294
6.459
6.262
6.332
27,799
+0.51(+8.85%)
Aug 21, 2009
5.588
5.824
5.588
5.817
9,638
+0.29(+5.17%)
Aug 20, 2009
5.817
5.817
5.531
5.531
1,022
-0.35(-5.95%)
Aug 19, 2009
5.843
5.894
5.843
5.881
2,516
+0.03(+0.54%)
Aug 18, 2009
5.786
5.849
5.786
5.849
314
+0.24(+4.31%)
Aug 17, 2009
5.468
5.843
5.340
5.608
12,199
-0.27(-4.55%)
Aug 14, 2009
5.512
6.033
5.321
5.875
42,540
+0.12(+2.10%)
Aug 12, 2009
5.754
5.754
5.754
5.754
27,626
+0.37(+6.85%)
Aug 11, 2009
5.468
5.468
5.321
5.385
14,124
-0.33(-5.78%)
Aug 10, 2009
5.798
5.798
5.461
5.716
24,222
-0.25(-4.16%)
Aug 07, 2009
5.976
5.976
5.913
5.964
15,469
+0.15(+2.51%)
Aug 06, 2009
5.855
6.440
5.722
5.817
12,177
-0.14(-2.35%)
Aug 05, 2009
6.154
6.173
5.658
5.957
27,195
-0.03(-0.53%)
Aug 04, 2009
6.275
6.275
5.894
5.989
22,827
-0.46(-7.19%)
Aug 03, 2009
6.281
6.610
6.256
6.453
18,527
+0.43(+7.07%)
Jul 31, 2009
5.976
6.027
5.703
6.027
9,083
-0.04(-0.73%)
Jul 30, 2009
5.716
6.199
5.716
6.072
16,837
+0.43(+7.67%)
Jul 29, 2009
5.601
5.824
5.493
5.639
20,172
+0.01(+0.23%)
Jul 28, 2009
6.040
6.110
5.449
5.627
37,568
-0.41(-6.84%)
Jul 27, 2009
5.995
6.139
5.913
6.040
39,330
+0.37(+6.50%)
Jul 24, 2009
5.646
5.671
5.487
5.671
3,617
-0.03(-0.45%)
Jul 23, 2009
5.658
5.722
5.658
5.697
3,829
-0.01(-0.22%)
Jul 22, 2009
5.627
5.741
5.627
5.709
3,792
+0.03(+0.56%)
Jul 21, 2009
5.639
5.684
5.486
5.677
3,163
+0.07(+1.25%)
Jul 20, 2009
5.512
5.709
5.340
5.608
61,120
+0.14(+2.58%)
Jul 17, 2009
5.531
5.531
5.398
5.466
9,374
+0.02(+0.44%)
Jul 16, 2009
5.519
5.716
5.404
5.442
144,756
+0.11(+2.15%)
Jul 15, 2009
5.544
5.690
5.226
5.328
93,023
-0.07(-1.30%)
Jul 14, 2009
5.627
5.627
5.061
5.398
70,725
+0.03(+0.47%)
Jul 13, 2009
5.588
5.588
5.277
5.372
3,483
+0.15(+2.80%)
Jul 10, 2009
5.048
5.340
5.023
5.226
10,873
-0.09(-1.67%)
Jul 09, 2009
5.639
5.639
5.118
5.315
6,574
-0.02(-0.36%)
Jul 08, 2009
5.277
5.360
5.213
5.334
5,366
-0.06(-1.18%)
Jul 07, 2009
5.239
5.538
5.239
5.398
10,140
-0.01(-0.23%)
Jul 06, 2009
5.506
5.506
5.309
5.410
9,353
-0.10(-1.85%)
Jul 02, 2009
5.544
5.544
5.499
5.512
471
-0.10(-1.70%)
Jul 01, 2009
5.385
5.608
5.309
5.608
14,687
+0.21(+3.89%)
Jun 30, 2009
5.754
5.754
5.118
5.398
19,930
-0.35(-6.08%)
Jun 29, 2009
5.538
5.798
5.461
5.747
52,415
+0.41(+7.62%)
Jun 26, 2009
5.404
5.410
5.252
5.340
11,482
-0.07(-1.29%)
Jun 25, 2009
5.512
5.595
5.410
5.410
4,953
-0.06(-1.05%)
Jun 24, 2009
5.442
5.468
5.340
5.468
32,716
+0.03(+0.47%)
Jun 23, 2009
5.461
5.468
5.299
5.442
35,600
+0.19(+3.63%)
Jun 22, 2009
5.684
5.684
5.169
5.251
23,028
-0.20(-3.73%)
Jun 19, 2009
5.595
5.652
5.455
5.455
943
-0.13(-2.39%)
Jun 18, 2009
5.315
5.620
5.315
5.588
16,210
+0.13(+2.45%)
Jun 17, 2009
5.563
5.563
5.423
5.455
25,688
-0.19(-3.38%)
Jun 16, 2009
5.735
5.735
5.499
5.646
86,529
+0.03(+0.57%)
Jun 15, 2009
5.480
5.658
5.480
5.614
35,281
+0.09(+1.61%)
Jun 12, 2009
5.601
5.706
5.499
5.525
24,112
+0.01(+0.23%)
Jun 11, 2009
5.353
5.512
5.340
5.512
73,884
+0.27(+5.09%)
Jun 10, 2009
5.213
5.245
5.175
5.245
86,895
+0.18(+3.51%)
Jun 09, 2009
5.118
5.271
4.991
5.067
82,309
+0.36(+7.70%)
Jun 08, 2009
4.679
4.768
4.628
4.705
26,971
+0.25(+5.71%)
Jun 05, 2009
4.463
4.463
4.450
4.450
1,730
-0.06(-1.41%)
Jun 04, 2009
4.616
4.641
4.508
4.514
5,190
+0.00(+0.00%)
Jun 03, 2009
4.628
4.628
4.514
4.514
2,909
-0.15(-3.27%)
Jun 02, 2009
4.737
4.737
4.590
4.667
6,496
-0.04(-0.81%)
Jun 01, 2009
4.895
4.895
4.660
4.705
43,883
+0.10(+2.07%)
May 29, 2009
4.590
4.609
4.501
4.609
2,359
+0.19(+4.32%)
May 28, 2009
4.317
4.673
4.228
4.419
10,695
-0.22(-4.79%)
May 26, 2009
4.641
4.641
4.641
4.641
0
+0.13(+2.82%)
May 22, 2009
4.438
4.514
4.374
4.514
2,346
+0.06(+1.28%)
May 21, 2009
4.431
4.514
4.431
4.457
8,886
+0.04(+1.01%)
May 20, 2009
4.094
4.641
4.094
4.412
33,471
+0.45(+11.22%)
May 19, 2009
3.770
4.094
3.757
3.967
10,291
+0.20(+5.41%)
May 18, 2009
3.554
3.885
3.554
3.764
5,695
+0.27(+7.83%)
May 14, 2009
3.490
3.490
3.490
3.490
0
-0.20(-5.34%)
May 13, 2009
4.005
4.005
3.687
3.687
5,678
-0.29(-7.35%)
May 12, 2009
4.012
4.075
3.853
3.980
6,628
+0.07(+1.79%)
May 11, 2009
4.037
4.037
3.522
3.910
4,820
-0.31(-7.24%)
May 08, 2009
4.228
4.228
4.113
4.215
2,049
+0.15(+3.59%)
May 07, 2009
4.196
4.330
4.069
4.069
6,596
-0.17(-3.90%)
May 06, 2009
4.005
4.234
4.005
4.234
3,539
+0.30(+7.59%)
May 05, 2009
3.942
3.942
3.935
3.935
1,101
+0.05(+1.31%)
May 04, 2009
3.509
4.215
3.509
3.885
10,206
+0.25(+6.82%)
May 01, 2009
3.643
4.063
3.630
3.637
23,270
-0.21(-5.45%)
Apr 29, 2009
3.846
3.846
3.846
3.846
0
+0.18(+5.03%)
Apr 28, 2009
3.675
3.675
3.662
3.662
2,450
+0.04(+1.05%)
Apr 27, 2009
3.662
3.726
3.554
3.624
3,041
-0.17(-4.52%)
Apr 24, 2009
3.878
3.878
3.700
3.796
181,720
-0.02(-0.50%)
Apr 23, 2009
3.802
3.954
3.802
3.815
16,358
+0.01(+0.33%)
Apr 22, 2009
3.942
3.980
3.789
3.802
55,368
-0.13(-3.24%)
Apr 21, 2009
4.202
4.571
3.929
3.929
17,015
+0.05(+1.31%)
Apr 20, 2009
3.567
4.037
3.567
3.878
11,167
-0.03(-0.81%)
Apr 17, 2009
3.910
3.910
3.910
3.910
3,303
-0.05(-1.28%)
Apr 16, 2009
3.980
3.980
3.961
3.961
314
-0.18(-4.30%)
Apr 15, 2009
3.954
4.145
3.954
4.139
3,460
+0.13(+3.33%)
Apr 14, 2009
4.139
4.139
3.980
4.005
6,610
-0.24(-5.69%)
Apr 13, 2009
4.044
4.247
3.967
4.247
5,033
+0.35(+8.93%)
Apr 09, 2009
3.815
3.910
3.789
3.899
2,139
+0.08(+2.04%)
Apr 08, 2009
3.821
3.821
3.821
3.821
629
+0.17(+4.70%)
Apr 07, 2009
3.497
3.755
3.420
3.649
2,202
-0.29(-7.42%)
Apr 06, 2009
3.951
3.951
3.891
3.942
7,324
+0.11(+2.82%)
Apr 03, 2009
3.815
3.834
3.815
3.834
7,549
+0.03(+0.67%)
Apr 02, 2009
3.815
3.827
3.751
3.808
13,998
+0.09(+2.39%)
Mar 31, 2009
3.783
3.719
3.719
3.719
9,751
+0.03(+0.86%)
Mar 30, 2009
3.694
3.694
3.687
3.687
388
-0.02(-0.59%)
Mar 26, 2009
3.910
3.910
3.687
3.709
6,574
+0.02(+0.59%)
Mar 25, 2009
3.535
3.770
3.535
3.687
8,809
+0.21(+6.03%)
Mar 24, 2009
3.503
3.548
3.478
3.478
4,227
+0.01(+0.37%)
Mar 23, 2009
3.459
3.465
3.389
3.465
17,466
+0.30(+9.50%)
Mar 19, 2009
3.242
3.242
3.164
3.164
7,081
-0.03(-1.05%)
Mar 18, 2009
3.204
3.204
3.001
3.198
3,372
+0.02(+0.60%)
Mar 17, 2009
3.236
3.274
3.096
3.179
91,075
+0.00(+0.00%)
Mar 13, 2009
3.179
3.179
3.179
3.179
45,141
+0.03(+0.81%)
Mar 12, 2009
3.338
3.338
2.893
3.153
2,879
-0.20(-6.06%)
Mar 11, 2009
3.357
3.357
3.357
3.357
162
-0.11(-3.12%)
Mar 10, 2009
3.465
3.465
3.465
3.465
157
+0.09(+2.64%)
Mar 09, 2009
3.376
3.376
3.376
3.376
259
-0.07(-1.98%)
Mar 02, 2009
3.707
3.444
3.444
3.444
1,101
+0.06(+1.63%)
Feb 27, 2009
3.700
3.700
3.147
3.389
5,473
-0.43(-11.17%)
Feb 26, 2009
4.234
4.870
3.808
3.815
3,927
-0.22(-5.36%)
Feb 25, 2009
2.721
4.031
2.721
4.031
2,739
+0.76(+23.11%)
Feb 24, 2009
3.274
3.274
3.274
3.274
157
+0.01(+0.19%)
Feb 23, 2009
3.204
3.274
3.204
3.268
976
-0.32(-9.03%)
Feb 20, 2009
3.592
3.592
3.592
3.592
157
-0.22(-5.68%)
Feb 19, 2009
3.808
3.808
3.808
3.808
3,010
-0.01(-0.17%)
Feb 18, 2009
3.732
3.815
3.497
3.815
26,588
+0.00(+0.00%)
Feb 12, 2009
3.808
3.815
3.815
3.815
109,630
+0.16(+4.35%)
Feb 03, 2009
3.274
3.656
3.656
3.656
629
+0.20(+5.70%)
Jan 27, 2009
3.440
3.459
3.459
3.459
4,246
+0.26(+8.04%)
Jan 22, 2009
3.204
3.201
3.201
3.201
157
-0.11(-3.36%)
Jan 21, 2009
3.312
3.312
3.312
3.312
157
+0.03(+0.97%)
Jan 20, 2009
3.281
3.281
3.281
3.281
157
-0.32(-8.83%)
Jan 16, 2009
3.357
3.776
3.357
3.598
4,995
+0.32(+9.69%)
Jan 15, 2009
3.281
3.281
3.281
3.281
157
-0.13(-3.73%)
Jan 14, 2009
3.179
3.560
3.179
3.408
9,725
-0.27(-7.27%)
Jan 13, 2009
3.433
3.815
3.433
3.675
8,451
+0.31(+9.06%)
Jan 12, 2009
3.757
3.961
3.306
3.370
16,430
+0.08(+2.32%)
Jan 09, 2009
3.179
3.363
3.179
3.293
11,057
+0.11(+3.60%)
Jan 08, 2009
3.172
3.179
3.141
3.179
25,202
-0.15(-4.58%)
Jan 07, 2009
3.408
3.408
3.331
3.331
5,294
-0.43(-11.48%)
Jan 06, 2009
4.260
4.597
3.401
3.764
26,529
-0.14(-3.58%)
Jan 05, 2009
3.255
3.916
3.255
3.904
6,329
+0.66(+20.39%)
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
.