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 (%)
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%)
Nov 02, 2015
22.15
22.19
22.15
22.15
1,281
+1.83(+8.99%)
Oct 30, 2015
20.33
20.33
20.33
20.33
344
+0.22(+1.09%)
Oct 28, 2015
21.76
20.11
20.11
20.11
152
+0.45(+2.27%)
Oct 27, 2015
19.66
19.66
19.66
19.66
297
+0.00(+0.00%)
Oct 26, 2015
19.50
19.66
19.50
19.66
1,764
+0.17(+0.85%)
Oct 22, 2015
19.50
19.50
19.50
19.50
16
-0.34(-1.72%)
Oct 21, 2015
19.12
19.84
19.06
19.84
5,420
+1.57(+8.61%)
Oct 20, 2015
18.62
18.78
17.34
18.27
7,875
+0.56(+3.16%)
Oct 19, 2015
18.54
18.55
17.70
17.71
2,098
-0.78(-4.21%)
Oct 16, 2015
17.92
18.48
17.92
18.48
2,725
+0.55(+3.07%)
Oct 15, 2015
17.96
17.96
17.93
17.93
363
+0.85(+4.97%)
Oct 14, 2015
17.62
18.76
16.76
17.09
6,559
-0.26(-1.51%)
Oct 13, 2015
17.35
17.35
17.35
17.35
120
-0.05(-0.30%)
Oct 12, 2015
17.40
17.40
17.40
17.40
337
-0.69(-3.82%)
Oct 09, 2015
17.60
18.09
17.60
18.09
601
+0.57(+3.24%)
Oct 08, 2015
18.06
18.06
17.52
17.52
1,455
+0.00(+0.00%)
Oct 07, 2015
18.24
18.72
17.52
17.52
1,373
+0.22(+1.26%)
Oct 05, 2015
17.39
17.30
17.30
17.30
1,029
+0.66(+3.94%)
Sep 30, 2015
16.70
16.65
16.65
16.65
1
-0.03(-0.16%)
Sep 28, 2015
18.03
16.68
16.68
16.68
915
-1.63(-8.93%)
Sep 24, 2015
18.91
18.31
18.31
18.31
13
+1.42(+8.39%)
Sep 16, 2015
16.89
16.89
16.89
16.89
1,029
+0.36(+2.16%)
Sep 14, 2015
16.54
16.54
16.54
16.54
74
-1.19(-6.71%)
Sep 10, 2015
17.72
17.72
17.72
17.72
46
+0.72(+4.26%)
Sep 09, 2015
17.11
17.11
17.00
17.00
1,066
+0.28(+1.68%)
Sep 03, 2015
16.72
16.72
16.72
16.72
125
+0.27(+1.62%)
Aug 27, 2015
15.92
16.45
16.45
16.45
94
+0.63(+4.01%)
Aug 26, 2015
16.75
16.76
15.80
15.82
1,902
-1.41(-8.19%)
Aug 25, 2015
17.23
17.23
17.23
17.23
282
+2.24(+14.96%)
Aug 24, 2015
14.93
14.99
14.93
14.99
2,677
-2.31(-13.36%)
Aug 20, 2015
17.30
17.30
17.30
17.30
58
-0.02(-0.10%)
Aug 19, 2015
17.29
17.32
17.29
17.32
570
+0.81(+4.93%)
Aug 18, 2015
16.50
16.50
16.50
16.50
448
-0.80(-4.60%)
Aug 17, 2015
17.29
17.30
17.29
17.30
855
+0.50(+2.99%)
Aug 14, 2015
16.88
16.88
16.80
16.80
1,425
-0.06(-0.36%)
Aug 13, 2015
16.76
17.11
16.76
16.86
4,451
-0.12(-0.71%)
Aug 12, 2015
16.86
16.98
16.86
16.98
3,173
+0.53(+3.21%)
Aug 10, 2015
16.45
16.45
16.45
16.45
1
-0.41(-2.41%)
Aug 07, 2015
16.86
16.86
16.86
16.86
230
+0.68(+4.23%)
Aug 06, 2015
16.17
16.17
16.17
16.17
456
+0.40(+2.55%)
Aug 05, 2015
16.74
16.75
15.16
15.77
1,899
-0.68(-4.13%)
Aug 03, 2015
16.28
16.45
16.45
16.45
144
+0.35(+2.15%)
Jul 29, 2015
15.84
16.10
16.10
16.10
41
+1.38(+9.35%)
Jul 28, 2015
15.51
15.51
14.73
14.73
1,003
-0.76(-4.92%)
Jul 23, 2015
15.49
15.49
15.49
15.49
115
-0.50(-3.14%)
Jul 21, 2015
15.99
15.99
15.99
15.99
4
+0.91(+6.03%)
Jul 20, 2015
15.56
15.97
14.76
15.08
3,400
+0.80(+5.58%)
Jul 17, 2015
14.01
14.29
13.97
14.29
1,509
+0.27(+1.95%)
Jul 16, 2015
14.32
14.45
14.01
14.01
1,568
+0.17(+1.21%)
Jul 14, 2015
13.80
13.84
13.84
13.84
18
-0.14(-0.99%)
Jul 08, 2015
13.98
13.98
13.98
13.98
1
-0.04(-0.31%)
Jul 07, 2015
14.03
14.03
14.03
14.03
116
+0.42(+3.05%)
Jul 06, 2015
13.95
14.62
13.61
13.61
1,027
+1.22(+9.85%)
Jun 29, 2015
12.74
12.39
12.39
12.39
577
-0.99(-7.38%)
Jun 26, 2015
13.31
13.38
13.31
13.38
346
-0.46(-3.32%)
Jun 23, 2015
13.46
13.84
13.84
13.84
115
+0.10(+0.76%)
Jun 22, 2015
13.45
13.77
13.45
13.73
1,728
+0.10(+0.70%)
Jun 18, 2015
13.55
13.64
13.64
13.64
3
+0.48(+3.62%)
Jun 17, 2015
13.80
13.80
13.16
13.16
662
-0.30(-2.25%)
Jun 16, 2015
13.51
13.51
13.46
13.46
692
+0.04(+0.31%)
Jun 15, 2015
13.42
13.42
13.42
13.42
1,443
-0.06(-0.44%)
Jun 10, 2015
13.48
13.48
13.48
13.48
692
+0.10(+0.78%)
Jun 05, 2015
13.29
13.38
13.38
13.38
577
+0.03(+0.20%)
Jun 04, 2015
13.33
13.35
13.33
13.35
1,480
-0.62(-4.42%)
Jun 03, 2015
13.83
14.32
13.71
13.97
1,907
+0.37(+2.75%)
Jun 02, 2015
13.75
13.75
13.33
13.59
3,411
-0.16(-1.13%)
Jun 01, 2015
14.01
14.01
13.68
13.75
7,253
+0.21(+1.55%)
May 29, 2015
13.61
13.65
13.54
13.54
2,466
+0.02(+0.18%)
May 28, 2015
12.90
13.53
12.90
13.52
10,133
+0.43(+3.32%)
May 27, 2015
13.11
13.23
12.87
13.08
5,923
-0.27(-2.00%)
May 26, 2015
13.01
13.35
13.01
13.35
1,780
-0.18(-1.30%)
May 22, 2015
14.08
13.52
13.52
13.52
598
+0.18(+1.31%)
May 21, 2015
13.35
13.35
13.35
13.35
807
+0.36(+2.76%)
May 20, 2015
12.98
12.99
12.98
12.99
1,548
+0.11(+0.84%)
May 19, 2015
13.12
13.12
12.74
12.88
951
-0.43(-3.26%)
May 18, 2015
13.07
13.36
13.07
13.32
3,988
+0.46(+3.57%)
May 14, 2015
12.83
12.86
12.86
12.86
598
+0.40(+3.22%)
May 13, 2015
12.38
12.46
12.38
12.46
2,144
-0.40(-3.12%)
May 12, 2015
12.91
12.94
12.32
12.86
4,054
-0.71(-5.23%)
May 08, 2015
12.98
13.57
13.57
13.57
119
+0.34(+2.59%)
May 07, 2015
13.37
13.37
13.22
13.22
280
+0.05(+0.38%)
May 06, 2015
13.17
13.17
13.17
13.17
1,205
-0.39(-2.89%)
May 04, 2015
13.57
13.57
13.57
13.57
119
-0.23(-1.63%)
May 01, 2015
13.75
13.79
13.75
13.79
239
+0.43(+3.19%)
Apr 30, 2015
13.37
13.37
13.37
13.37
239
-0.35(-2.56%)
Apr 29, 2015
13.72
13.72
13.72
13.72
239
-0.47(-3.30%)
Apr 28, 2015
14.18
14.20
14.18
14.18
3,422
-0.38(-2.64%)
Apr 27, 2015
14.73
14.73
14.29
14.57
8,460
+0.37(+2.59%)
Apr 21, 2015
14.35
14.20
14.20
14.20
3,833
-0.12(-0.82%)
Apr 20, 2015
14.49
14.49
14.32
14.32
3,640
+0.18(+1.24%)
Apr 17, 2015
14.14
14.14
14.14
14.14
179
-0.38(-2.64%)
Apr 16, 2015
14.59
14.66
14.52
14.53
3,328
+0.17(+1.16%)
Apr 15, 2015
14.45
14.50
13.94
14.36
4,417
+0.53(+3.86%)
Apr 13, 2015
13.82
13.82
13.82
13.82
392
+0.54(+4.09%)
Apr 10, 2015
12.98
13.28
12.98
13.28
449
+0.33(+2.54%)
Apr 08, 2015
12.96
12.95
12.95
12.95
359
-0.82(-5.96%)
Apr 02, 2015
13.77
13.77
13.77
13.77
1,557
-0.18(-1.26%)
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
.