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 (%)
Apr 29, 2011
20.82
20.82
20.82
20.82
0
+0.13(+0.61%)
Apr 28, 2011
20.17
20.69
20.17
20.69
2,359
-0.89(-4.11%)
Apr 27, 2011
20.92
21.60
20.92
21.58
1,675
+0.87(+4.19%)
Apr 26, 2011
21.01
21.01
20.71
20.71
1,101
-0.34(-1.60%)
Apr 25, 2011
21.05
21.05
21.05
21.05
325
+0.31(+1.47%)
Apr 20, 2011
20.75
20.75
20.75
20.75
0
-0.30(-1.42%)
Apr 19, 2011
21.13
21.13
21.04
21.04
1,285
-0.11(-0.54%)
Apr 18, 2011
21.16
21.16
21.16
21.16
157
-0.11(-0.51%)
Apr 14, 2011
21.27
21.27
21.27
21.27
0
+0.60(+2.92%)
Apr 12, 2011
20.66
20.66
20.66
20.66
0
-1.59(-7.14%)
Apr 04, 2011
22.25
22.25
22.25
22.25
0
+0.26(+1.19%)
Mar 31, 2011
21.99
21.99
21.99
21.99
0
+1.39(+6.73%)
Mar 25, 2011
20.61
20.61
20.61
20.61
0
+0.14(+0.68%)
Mar 24, 2011
21.08
21.08
19.77
20.47
5,745
-0.81(-3.82%)
Mar 23, 2011
22.38
22.38
21.28
21.28
1,258
+0.20(+0.97%)
Mar 21, 2011
21.08
21.08
21.08
21.08
0
+1.12(+5.61%)
Mar 17, 2011
19.96
19.96
19.96
19.96
0
+0.14(+0.71%)
Mar 16, 2011
19.94
20.09
19.20
19.82
1,887
+0.93(+4.95%)
Mar 15, 2011
18.88
18.88
18.88
18.88
314
-0.71(-3.60%)
Mar 10, 2011
19.59
19.59
19.59
19.59
0
-0.51(-2.53%)
Mar 08, 2011
20.10
20.10
20.10
20.10
0
+0.52(+2.63%)
Mar 07, 2011
19.65
19.65
19.57
19.58
699
+0.35(+1.82%)
Mar 03, 2011
19.23
19.23
19.23
19.23
0
+0.41(+2.16%)
Mar 02, 2011
18.79
19.19
18.79
18.83
3,947
-0.36(-1.89%)
Mar 01, 2011
19.19
19.19
19.19
19.19
314
-1.39(-6.74%)
Feb 28, 2011
21.27
21.27
20.57
20.57
437
-0.09(-0.43%)
Feb 22, 2011
20.66
20.66
20.66
20.66
471
-0.64(-2.99%)
Feb 18, 2011
21.48
21.48
21.29
21.30
629
-0.10(-0.48%)
Feb 17, 2011
21.44
21.44
21.38
21.40
3,067
-0.41(-1.87%)
Feb 16, 2011
21.08
21.83
21.08
21.81
943
+1.20(+5.80%)
Feb 14, 2011
21.86
20.61
20.61
20.61
629
-0.43(-2.02%)
Feb 11, 2011
20.11
21.04
20.11
21.04
1,440
+0.57(+2.80%)
Feb 10, 2011
20.45
20.48
20.45
20.47
943
-0.41(-1.95%)
Feb 08, 2011
21.11
20.87
20.87
20.87
1,415
-0.51(-2.41%)
Feb 07, 2011
20.68
21.39
20.66
21.39
11,126
+1.96(+10.11%)
Feb 04, 2011
19.42
19.42
19.42
19.42
174
-1.17(-5.66%)
Feb 03, 2011
20.59
20.59
20.59
20.59
415
-0.07(-0.36%)
Feb 02, 2011
20.89
20.90
20.66
20.66
1,101
+0.32(+1.57%)
Feb 01, 2011
19.86
20.34
19.86
20.34
629
+0.32(+1.62%)
Jan 31, 2011
19.14
20.03
19.14
20.02
5,031
-1.15(-5.44%)
Jan 28, 2011
21.39
21.44
21.17
21.17
1,101
+0.09(+0.42%)
Jan 27, 2011
21.08
21.08
21.08
21.08
314
-1.40(-6.22%)
Jan 18, 2011
22.45
22.48
22.48
22.48
629
-0.85(-3.65%)
Jan 11, 2011
23.16
23.33
23.33
23.33
3,774
+0.17(+0.71%)
Jan 10, 2011
23.17
23.17
23.17
23.17
471
-1.25(-5.10%)
Jan 05, 2011
23.70
24.41
24.41
24.41
6,920
-0.27(-1.08%)
Jan 04, 2011
25.10
25.10
24.47
24.68
8,809
+0.27(+1.09%)
Jan 03, 2011
24.04
24.41
24.03
24.41
2,761
+0.38(+1.59%)
Dec 31, 2010
24.03
24.03
24.03
24.03
157
-0.06(-0.26%)
Dec 30, 2010
25.30
25.30
23.16
24.10
5,214
+0.32(+1.34%)
Dec 29, 2010
18.36
24.03
18.36
23.78
2,368
+0.83(+3.60%)
Dec 27, 2010
22.95
22.95
22.95
22.95
629
-1.33(-5.47%)
Dec 22, 2010
24.44
24.28
24.28
24.28
157
+1.19(+5.15%)
Dec 21, 2010
23.98
23.98
22.91
23.09
1,017
-0.20(-0.85%)
Dec 20, 2010
23.85
23.87
22.93
23.29
4,410
+1.74(+8.05%)
Dec 16, 2010
21.55
21.55
21.55
21.55
1,415
+0.70(+3.35%)
Dec 15, 2010
20.85
20.85
20.85
20.85
504
+0.00(+0.00%)
Dec 13, 2010
20.78
20.85
20.71
20.85
1,572
-0.19(-0.91%)
Dec 10, 2010
21.01
21.13
20.86
21.04
5,306
+0.19(+0.91%)
Dec 09, 2010
21.37
21.37
20.70
20.85
1,415
-0.38(-1.80%)
Dec 08, 2010
21.57
21.57
20.69
21.23
1,572
-0.32(-1.47%)
Dec 07, 2010
21.37
21.62
21.37
21.55
3,594
+0.19(+0.89%)
Dec 06, 2010
21.01
21.43
21.01
21.36
4,301
+1.11(+5.49%)
Dec 03, 2010
19.75
20.34
19.75
20.25
1,415
-0.04(-0.22%)
Dec 02, 2010
19.79
20.29
19.79
20.29
1,061
+0.58(+2.97%)
Dec 01, 2010
19.68
19.71
19.56
19.71
1,319
+0.32(+1.64%)
Nov 30, 2010
19.14
19.39
19.14
19.39
3,460
-0.16(-0.81%)
Nov 29, 2010
20.03
20.03
19.54
19.55
2,942
-0.34(-1.70%)
Nov 24, 2010
19.89
19.89
19.89
19.89
0
-1.28(-6.06%)
Nov 22, 2010
21.17
21.17
21.17
21.17
0
+0.95(+4.72%)
Nov 19, 2010
18.79
20.22
18.79
20.22
8,627
-0.13(-0.63%)
Nov 18, 2010
20.31
20.34
20.31
20.34
316
+0.37(+1.83%)
Nov 17, 2010
19.98
19.98
19.98
19.98
235
+1.22(+6.49%)
Nov 11, 2010
18.76
18.76
18.76
18.76
0
-0.54(-2.80%)
Nov 09, 2010
19.30
19.30
19.30
19.30
471
+0.45(+2.38%)
Nov 08, 2010
18.85
18.85
18.85
18.85
314
+0.16(+0.83%)
Nov 04, 2010
19.86
18.70
18.70
18.70
8,179
-1.56(-7.69%)
Nov 02, 2010
19.79
20.26
20.26
20.26
786
-0.03(-0.13%)
Nov 01, 2010
20.19
20.34
19.24
20.28
1,258
+1.11(+5.77%)
Oct 28, 2010
19.85
19.17
19.17
19.17
4,246
+0.10(+0.50%)
Oct 27, 2010
19.52
19.52
16.88
19.08
5,465
-1.07(-5.30%)
Oct 25, 2010
19.94
20.17
19.94
20.15
3,180
+1.07(+5.63%)
Oct 20, 2010
18.95
19.07
19.07
19.07
1,415
+1.20(+6.69%)
Oct 19, 2010
17.91
17.91
17.88
17.88
1,793
-0.15(-0.81%)
Oct 18, 2010
18.17
18.96
18.02
18.02
1,907
+0.41(+2.35%)
Oct 15, 2010
17.61
17.61
17.61
17.61
1,511
+0.38(+2.21%)
Oct 14, 2010
17.61
17.61
17.23
17.23
1,671
-0.57(-3.21%)
Oct 13, 2010
17.80
17.80
17.80
17.80
943
+0.53(+3.09%)
Oct 07, 2010
17.27
17.27
17.27
17.27
471
+0.23(+1.34%)
Oct 05, 2010
17.33
17.04
17.04
17.04
4,561
+0.49(+2.96%)
Oct 04, 2010
17.06
17.06
16.55
16.55
2,044
-0.17(-1.03%)
Oct 01, 2010
16.72
16.72
16.72
16.72
314
+0.48(+2.94%)
Sep 29, 2010
16.25
16.24
16.24
16.24
629
+0.03(+0.20%)
Sep 28, 2010
16.00
16.21
15.68
16.21
1,355
-1.10(-6.35%)
Sep 24, 2010
17.32
17.31
17.31
17.31
1,887
+0.92(+5.62%)
Sep 21, 2010
16.00
16.39
16.39
16.39
3,932
+0.65(+4.16%)
Sep 20, 2010
15.74
15.74
15.74
15.74
314
+0.48(+3.13%)
Sep 17, 2010
15.47
15.47
15.26
15.26
314
+0.25(+1.69%)
Sep 15, 2010
14.95
15.03
14.95
15.00
860
-0.25(-1.67%)
Sep 14, 2010
15.30
15.30
15.26
15.26
2,123
-0.17(-1.07%)
Sep 13, 2010
15.46
15.47
14.97
15.42
3,880
+0.48(+3.23%)
Sep 10, 2010
14.81
14.94
14.64
14.94
629
+0.42(+2.89%)
Sep 09, 2010
14.52
14.52
14.52
14.52
157
-0.26(-1.76%)
Sep 08, 2010
14.93
14.94
14.78
14.78
943
+0.07(+0.47%)
Sep 07, 2010
14.51
14.71
14.51
14.71
687
+0.59(+4.19%)
Sep 03, 2010
14.03
14.12
14.03
14.12
1,502
-0.20(-1.42%)
Sep 02, 2010
14.03
14.62
14.03
14.32
629
+0.00(+0.00%)
Sep 01, 2010
14.05
14.32
14.05
14.32
1,635
+0.89(+6.63%)
Aug 30, 2010
13.73
13.43
13.43
13.43
1,572
-0.22(-1.58%)
Aug 27, 2010
13.48
13.99
13.48
13.65
16,850
+0.13(+0.94%)
Aug 26, 2010
13.55
13.55
13.36
13.52
1,101
-0.25(-1.80%)
Aug 25, 2010
14.08
14.08
13.57
13.77
2,543
-1.27(-8.41%)
Aug 20, 2010
15.26
15.04
15.04
15.04
314
-0.22(-1.46%)
Aug 19, 2010
15.26
15.26
15.26
15.26
218
-0.52(-3.30%)
Aug 18, 2010
15.78
15.78
15.78
15.78
157
+0.22(+1.43%)
Aug 16, 2010
13.67
15.56
15.56
15.56
3,774
-0.69(-4.23%)
Aug 12, 2010
16.24
16.24
16.24
16.24
314
-0.24(-1.47%)
Aug 09, 2010
16.28
16.49
16.49
16.49
6,134
+0.64(+4.01%)
Aug 05, 2010
15.80
15.85
15.85
15.85
4,404
+0.05(+0.32%)
Aug 04, 2010
15.58
15.80
15.54
15.80
2,949
+0.73(+4.85%)
Aug 03, 2010
15.39
15.39
15.06
15.07
4,561
-0.67(-4.24%)
Aug 02, 2010
15.77
15.84
15.27
15.74
2,979
+1.20(+8.27%)
Jul 30, 2010
14.24
14.53
14.24
14.53
1,415
+0.23(+1.60%)
Jul 29, 2010
14.76
14.76
14.30
14.30
3,699
-0.67(-4.46%)
Jul 28, 2010
14.74
15.00
14.74
14.97
865
+0.00(+0.00%)
Jul 27, 2010
15.25
15.25
14.97
14.97
1,651
+0.09(+0.60%)
Jul 26, 2010
15.20
15.20
14.69
14.88
1,651
-0.31(-2.05%)
Jul 23, 2010
15.08
15.25
14.95
15.20
5,709
+0.13(+0.84%)
Jul 22, 2010
15.10
15.10
14.79
15.07
3,271
+0.09(+0.59%)
Jul 21, 2010
14.95
14.99
14.94
14.98
975
+0.10(+0.64%)
Jul 20, 2010
14.49
14.88
14.49
14.88
4,723
+0.17(+1.12%)
Jul 19, 2010
14.71
14.72
14.71
14.72
2,277
-0.36(-2.36%)
Jul 16, 2010
14.66
15.07
14.66
15.07
1,392
-0.09(-0.59%)
Jul 15, 2010
15.69
15.69
15.01
15.16
6,497
-0.73(-4.60%)
Jul 14, 2010
15.96
15.96
15.58
15.89
19,547
-0.52(-3.15%)
Jul 13, 2010
16.21
16.47
15.99
16.41
44,783
-0.09(-0.52%)
Jul 09, 2010
16.19
16.50
16.50
16.50
1,415
+0.11(+0.66%)
Jul 08, 2010
16.28
16.39
16.28
16.39
786
+0.03(+0.16%)
Jul 07, 2010
16.17
16.36
15.70
16.36
16,620
+0.33(+2.06%)
Jul 06, 2010
16.24
16.39
16.03
16.03
11,047
+1.25(+8.47%)
Jul 02, 2010
14.45
14.78
14.45
14.78
2,301
+0.15(+1.00%)
Jul 01, 2010
14.65
14.65
14.33
14.64
9,901
-0.11(-0.78%)
Jun 30, 2010
15.19
15.19
14.43
14.75
7,350
-0.25(-1.69%)
Jun 29, 2010
15.61
15.61
14.83
15.00
3,408
-1.40(-8.53%)
Jun 25, 2010
17.22
17.22
16.40
16.40
943
-0.71(-4.16%)
Jun 24, 2010
17.11
17.11
17.11
17.11
185
-0.07(-0.41%)
Jun 22, 2010
17.30
17.18
17.18
17.18
4,246
+0.27(+1.58%)
Jun 21, 2010
16.51
16.92
16.35
16.92
2,202
-0.41(-2.38%)
Jun 18, 2010
16.83
17.36
16.83
17.33
786
-0.41(-2.33%)
Jun 17, 2010
17.53
17.74
17.39
17.74
943
+0.36(+2.05%)
Jun 16, 2010
17.51
17.64
17.37
17.39
2,180
+0.22(+1.30%)
Jun 15, 2010
16.98
17.35
16.98
17.17
7,832
+0.88(+5.39%)
Jun 14, 2010
16.29
16.53
16.28
16.29
8,285
+0.00(+0.00%)
Jun 11, 2010
16.09
16.80
16.09
16.29
943
+0.30(+1.87%)
Jun 10, 2010
16.21
17.26
15.91
15.99
7,664
-0.10(-0.59%)
Jun 08, 2010
16.09
16.09
16.09
16.09
0
-0.03(-0.16%)
Jun 07, 2010
16.72
16.72
16.10
16.11
3,995
-0.51(-3.10%)
Jun 04, 2010
16.54
17.24
16.54
16.63
1,906
-0.46(-2.72%)
Jun 03, 2010
17.08
17.31
17.07
17.09
3,145
+0.02(+0.11%)
Jun 02, 2010
17.70
17.70
16.33
17.07
1,064
+0.33(+1.97%)
Jun 01, 2010
16.69
16.74
16.68
16.74
2,312
-0.28(-1.64%)
May 28, 2010
17.22
17.73
16.06
17.02
3,136
-0.20(-1.14%)
May 27, 2010
17.17
17.80
16.24
17.22
2,516
+0.39(+2.34%)
May 26, 2010
16.82
17.39
16.82
16.82
6,474
+0.91(+5.75%)
May 25, 2010
15.86
16.81
15.40
15.91
2,351
-0.42(-2.57%)
May 24, 2010
16.21
16.79
16.14
16.33
4,106
+0.49(+3.09%)
May 21, 2010
15.82
16.45
15.70
15.84
10,712
-0.13(-0.80%)
May 20, 2010
16.10
16.56
15.92
15.97
3,971
-0.82(-4.88%)
May 19, 2010
17.09
17.09
16.57
16.78
5,354
-0.70(-3.98%)
May 18, 2010
16.81
18.14
16.43
17.48
9,451
+0.57(+3.37%)
May 17, 2010
16.85
17.26
16.24
16.91
12,894
-0.60(-3.41%)
May 14, 2010
17.26
17.51
17.26
17.51
1,738
-0.35(-1.96%)
May 13, 2010
18.64
18.70
17.31
17.86
10,370
-1.31(-6.83%)
May 12, 2010
18.60
19.45
18.49
19.17
4,495
+0.58(+3.11%)
May 11, 2010
18.59
18.59
18.30
18.59
2,450
-0.38(-2.01%)
May 10, 2010
18.53
19.65
18.53
18.97
6,340
+1.15(+6.46%)
May 07, 2010
17.84
17.84
17.61
17.82
3,617
+0.17(+0.97%)
May 06, 2010
18.33
18.40
16.85
17.65
8,657
-0.63(-3.44%)
May 05, 2010
18.38
18.41
17.94
18.28
16,888
+0.47(+2.64%)
May 04, 2010
18.48
18.48
17.52
17.81
19,245
-1.51(-7.83%)
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
.