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 (%)
Jul 31, 2014
15.62
15.28
15.28
15.28
130
-0.45(-2.87%)
Jul 30, 2014
15.78
15.78
15.73
15.73
706
+0.12(+0.80%)
Jul 29, 2014
15.75
15.75
15.47
15.60
1,777
-0.24(-1.52%)
Jul 28, 2014
15.51
15.92
15.40
15.84
3,918
+0.61(+4.00%)
Jul 24, 2014
14.98
15.24
15.24
15.24
2
-0.08(-0.54%)
Jul 23, 2014
15.35
15.60
15.30
15.32
3,951
-0.17(-1.08%)
Jul 22, 2014
15.50
15.54
14.98
15.49
4,985
+0.12(+0.79%)
Jul 21, 2014
15.59
16.04
15.36
15.36
1,697
-0.21(-1.32%)
Jul 18, 2014
15.24
15.65
15.24
15.57
2,455
-0.09(-0.59%)
Jul 17, 2014
15.67
15.79
15.34
15.66
4,191
+0.33(+2.14%)
Jul 16, 2014
15.55
15.56
15.33
15.33
2,648
-0.35(-2.25%)
Jul 15, 2014
15.59
15.82
15.53
15.69
8,587
-0.43(-2.65%)
Jul 14, 2014
15.85
16.11
15.69
16.11
5,100
-0.17(-1.03%)
Jul 11, 2014
16.10
16.28
16.10
16.28
700
+0.46(+2.90%)
Jul 10, 2014
15.78
16.11
15.12
15.82
13,771
+0.21(+1.34%)
Jul 09, 2014
15.50
15.80
15.11
15.61
4,841
+0.47(+3.10%)
Jul 08, 2014
15.03
15.16
14.42
15.14
5,886
+0.14(+0.94%)
Jul 07, 2014
15.00
15.03
13.66
15.00
4,930
-0.41(-2.65%)
Jul 03, 2014
15.48
15.41
15.41
15.41
9,822
+0.13(+0.82%)
Jul 02, 2014
15.81
15.81
15.22
15.29
15,091
-0.75(-4.69%)
Jul 01, 2014
15.89
16.04
15.89
16.04
1,496
-0.26(-1.59%)
Jun 30, 2014
16.25
16.30
15.36
16.30
9,606
+0.02(+0.10%)
Jun 27, 2014
16.28
16.28
16.28
16.28
501
+0.18(+1.09%)
Jun 26, 2014
15.87
16.49
15.87
16.10
3,059
+0.37(+2.33%)
Jun 25, 2014
16.22
16.41
14.22
15.74
12,529
-0.72(-4.36%)
Jun 24, 2014
16.50
16.50
16.43
16.45
1,443
+0.20(+1.23%)
Jun 23, 2014
16.07
16.25
15.90
16.25
8,779
+0.84(+5.47%)
Jun 20, 2014
15.40
15.41
15.40
15.41
402
+0.00(+0.00%)
Jun 19, 2014
15.48
15.86
14.40
15.41
13,474
+0.20(+1.31%)
Jun 18, 2014
15.21
15.21
15.21
15.21
201
+0.02(+0.11%)
Jun 17, 2014
15.25
15.25
15.19
15.19
693
+0.12(+0.78%)
Jun 12, 2014
15.10
15.08
15.08
15.08
59
-0.16(-1.04%)
Jun 11, 2014
15.24
15.24
15.24
15.24
124
+0.14(+0.96%)
Jun 10, 2014
15.15
15.17
15.09
15.09
2,196
+0.09(+0.59%)
Jun 06, 2014
15.00
15.00
15.00
15.00
341
-0.00(-0.01%)
Jun 05, 2014
14.93
15.00
14.93
15.00
1,462
-0.11(-0.71%)
Jun 04, 2014
15.36
15.36
15.09
15.11
2,420
-0.32(-2.06%)
Jun 03, 2014
15.43
15.43
15.43
15.43
533
+0.01(+0.07%)
Jun 02, 2014
14.98
15.71
14.98
15.42
4,096
+0.37(+2.49%)
May 30, 2014
15.69
15.69
15.04
15.04
1,140
-0.11(-0.72%)
May 29, 2014
15.21
15.21
15.14
15.15
4,296
-0.70(-4.42%)
May 28, 2014
15.19
15.85
15.09
15.85
3,605
+0.77(+5.09%)
May 27, 2014
15.15
15.15
15.09
15.09
683
-0.32(-2.06%)
May 22, 2014
14.96
15.40
15.40
15.40
479
+0.29(+1.93%)
May 21, 2014
14.86
15.30
14.28
15.11
3,162
-0.18(-1.16%)
May 20, 2014
15.37
15.43
15.26
15.29
2,614
-0.16(-1.06%)
May 19, 2014
15.34
15.45
15.34
15.45
3,009
+0.28(+1.87%)
May 16, 2014
15.12
15.17
15.10
15.17
1,249
+0.00(+0.00%)
May 15, 2014
15.49
15.49
15.04
15.17
1,426
+0.03(+0.22%)
May 14, 2014
15.31
15.32
14.83
15.14
2,424
+0.08(+0.55%)
May 13, 2014
15.00
15.12
14.72
15.05
4,579
+0.04(+0.28%)
May 12, 2014
14.98
15.12
14.88
15.01
12,746
-0.58(-3.75%)
May 09, 2014
15.53
15.66
15.33
15.59
927
-0.02(-0.11%)
May 08, 2014
15.45
15.85
15.43
15.61
3,409
+0.28(+1.85%)
May 07, 2014
15.39
15.71
15.33
15.33
5,982
-0.07(-0.43%)
May 06, 2014
14.86
15.62
14.53
15.39
2,478
+0.54(+3.65%)
May 01, 2014
14.85
14.85
14.85
14.85
76
+0.37(+2.54%)
Apr 30, 2014
14.57
14.58
14.48
14.48
3,116
-0.09(-0.63%)
Apr 29, 2014
14.58
14.58
14.58
14.58
267
-0.44(-2.95%)
Apr 28, 2014
14.51
15.09
14.42
15.02
918
+0.34(+2.33%)
Apr 25, 2014
14.03
15.17
14.03
14.68
2,305
+0.07(+0.46%)
Apr 24, 2014
14.62
14.62
14.61
14.61
1,355
+0.25(+1.74%)
Apr 23, 2014
14.71
14.71
14.04
14.36
5,495
-0.50(-3.37%)
Apr 22, 2014
14.61
14.86
14.55
14.86
5,496
+0.05(+0.31%)
Apr 21, 2014
14.40
15.36
14.40
14.81
1,310
+0.54(+3.77%)
Apr 17, 2014
15.44
14.28
14.28
14.28
1,078
-0.55(-3.72%)
Apr 16, 2014
15.19
15.33
14.83
14.83
551
+0.22(+1.49%)
Apr 15, 2014
14.61
14.61
14.40
14.61
3,675
+0.58(+4.16%)
Apr 11, 2014
14.03
14.03
14.03
14.03
45
-0.42(-2.88%)
Apr 10, 2014
14.47
14.98
14.42
14.44
5,880
+0.08(+0.58%)
Apr 09, 2014
14.26
14.78
14.23
14.36
8,375
+0.25(+1.78%)
Apr 08, 2014
14.07
14.34
14.07
14.11
2,067
+0.17(+1.20%)
Apr 07, 2014
14.03
14.22
13.94
13.94
3,110
-0.67(-4.57%)
Apr 04, 2014
14.53
14.76
13.98
14.61
12,462
+0.03(+0.22%)
Apr 03, 2014
14.41
14.59
13.94
14.58
3,757
+0.41(+2.89%)
Apr 02, 2014
14.55
14.61
14.17
14.17
4,551
-0.52(-3.52%)
Apr 01, 2014
13.94
14.68
13.94
14.68
1,596
+0.91(+6.61%)
Mar 31, 2014
13.52
14.19
13.52
13.77
7,049
+0.21(+1.54%)
Mar 28, 2014
13.57
13.57
12.94
13.57
2,035
+0.22(+1.63%)
Mar 27, 2014
13.30
13.35
12.95
13.35
4,335
+0.15(+1.14%)
Mar 26, 2014
13.15
13.53
12.79
13.20
4,804
+0.30(+2.33%)
Mar 25, 2014
12.84
13.02
12.84
12.90
1,631
+0.52(+4.18%)
Mar 24, 2014
12.49
12.72
12.35
12.38
6,811
+0.22(+1.78%)
Mar 19, 2014
12.16
12.16
12.16
12.16
59
-0.06(-0.48%)
Mar 18, 2014
11.85
12.22
11.85
12.22
1,625
-0.03(-0.20%)
Mar 17, 2014
12.10
12.25
12.10
12.25
2,232
+0.05(+0.41%)
Mar 14, 2014
11.85
12.20
11.85
12.20
3,673
+0.13(+1.04%)
Mar 13, 2014
12.07
12.07
12.07
12.07
119
-0.08(-0.69%)
Mar 12, 2014
11.77
12.24
11.77
12.16
1,458
-0.09(-0.74%)
Mar 11, 2014
11.95
12.25
11.69
12.25
6,263
+0.83(+7.24%)
Mar 10, 2014
11.71
11.71
11.40
11.42
6,802
-1.09(-8.68%)
Mar 07, 2014
12.51
12.51
12.51
12.51
597
-0.02(-0.13%)
Mar 06, 2014
12.16
12.52
11.77
12.52
1,317
-0.28(-2.15%)
Mar 05, 2014
12.43
13.00
12.43
12.80
4,008
+0.51(+4.14%)
Mar 04, 2014
12.29
12.29
12.29
12.29
251
+0.00(+0.00%)
Mar 03, 2014
12.15
12.54
12.15
12.29
1,219
+0.05(+0.41%)
Feb 28, 2014
12.10
12.69
12.10
12.24
1,819
+0.54(+4.63%)
Feb 27, 2014
11.74
11.74
11.70
11.70
1,361
-0.40(-3.28%)
Feb 26, 2014
12.35
12.35
11.88
12.09
4,429
-0.38(-3.04%)
Feb 25, 2014
12.46
13.06
12.06
12.47
5,173
-0.15(-1.19%)
Feb 24, 2014
12.62
12.73
12.62
12.62
384
-0.11(-0.85%)
Feb 21, 2014
12.58
12.75
12.58
12.73
2,549
-0.25(-1.92%)
Feb 20, 2014
12.59
13.16
12.28
12.98
5,909
+1.01(+8.43%)
Feb 19, 2014
11.86
12.67
11.86
11.97
4,075
+0.44(+3.84%)
Feb 18, 2014
11.65
11.65
11.38
11.53
2,225
-0.13(-1.08%)
Feb 14, 2014
12.01
11.65
11.65
11.65
958
-0.22(-1.83%)
Feb 13, 2014
11.65
11.87
10.99
11.87
4,894
+0.47(+4.16%)
Feb 12, 2014
11.54
11.57
11.40
11.40
1,079
-0.58(-4.85%)
Feb 11, 2014
11.70
11.98
11.70
11.98
2,503
+0.99(+9.00%)
Feb 10, 2014
11.35
11.35
10.99
10.99
1,830
-0.47(-4.06%)
Feb 07, 2014
11.56
11.56
11.45
11.45
2,287
+0.38(+3.44%)
Feb 06, 2014
11.35
11.35
11.07
11.07
946
-0.34(-3.01%)
Feb 05, 2014
11.44
11.48
11.42
11.42
872
+0.03(+0.27%)
Feb 04, 2014
11.51
11.51
11.11
11.39
2,139
+0.26(+2.33%)
Jan 30, 2014
11.10
11.13
11.13
11.13
718
+0.18(+1.60%)
Jan 29, 2014
10.82
10.95
10.82
10.95
1,278
+0.09(+0.84%)
Jan 28, 2014
10.82
11.21
10.82
10.86
5,705
+0.21(+1.98%)
Jan 27, 2014
10.51
10.74
10.48
10.65
2,242
-0.29(-2.69%)
Jan 24, 2014
11.24
11.57
10.94
10.94
6,591
-0.36(-3.18%)
Jan 23, 2014
11.40
11.41
11.27
11.30
2,320
-0.03(-0.22%)
Jan 22, 2014
11.31
11.69
11.23
11.33
12,297
-0.16(-1.38%)
Jan 21, 2014
11.66
12.04
11.29
11.49
11,669
-0.80(-6.52%)
Jan 17, 2014
12.70
12.29
12.29
12.29
6,947
-0.23(-1.87%)
Jan 16, 2014
12.56
12.77
12.47
12.52
25,268
-1.09(-7.98%)
Jan 15, 2014
13.46
13.61
12.98
13.61
14,474
-0.46(-3.26%)
Jan 14, 2014
14.36
14.42
13.96
14.07
3,181
+0.33(+2.43%)
Jan 13, 2014
14.11
14.19
13.65
13.73
2,018
-0.09(-0.63%)
Jan 10, 2014
14.08
14.08
13.54
13.82
7,825
+0.42(+3.15%)
Jan 09, 2014
13.72
13.75
13.36
13.40
5,106
-0.60(-4.29%)
Jan 08, 2014
14.07
14.40
13.88
14.00
5,601
-0.46(-3.18%)
Jan 07, 2014
14.19
14.48
14.08
14.46
2,791
+0.36(+2.55%)
Jan 06, 2014
14.19
14.19
13.79
14.10
1,395
+0.13(+0.90%)
Jan 03, 2014
13.91
13.97
13.91
13.97
1,140
-0.18(-1.24%)
Jan 02, 2014
14.05
14.29
14.05
14.15
3,683
-0.46(-3.14%)
Dec 31, 2013
14.36
14.61
14.61
14.61
5,869
+0.33(+2.33%)
Dec 30, 2013
13.82
14.43
13.82
14.28
3,578
-0.48(-3.23%)
Dec 27, 2013
14.82
15.32
13.65
14.75
10,440
+0.14(+0.98%)
Dec 26, 2013
14.86
14.86
14.58
14.61
8,199
-0.51(-3.37%)
Dec 24, 2013
15.42
15.42
14.97
15.12
3,383
-0.75(-4.73%)
Dec 23, 2013
15.83
15.89
15.55
15.87
4,147
-0.11(-0.68%)
Dec 20, 2013
15.66
16.05
15.61
15.98
2,967
+0.30(+1.91%)
Dec 19, 2013
15.27
15.78
14.90
15.68
16,183
+0.57(+3.76%)
Dec 18, 2013
15.06
15.14
14.93
15.11
24,009
+0.04(+0.28%)
Dec 17, 2013
15.47
15.53
14.82
15.07
5,258
-0.99(-6.14%)
Dec 16, 2013
15.63
16.76
15.48
16.05
7,263
+0.08(+0.47%)
Dec 13, 2013
15.86
15.98
15.86
15.98
778
+0.58(+3.79%)
Dec 12, 2013
15.90
15.90
15.29
15.39
5,282
-0.68(-4.20%)
Dec 11, 2013
15.69
16.19
15.69
16.07
6,958
+0.42(+2.67%)
Dec 10, 2013
15.56
15.69
15.42
15.65
1,478
+0.05(+0.32%)
Dec 09, 2013
16.06
16.06
15.27
15.60
5,372
-0.26(-1.63%)
Dec 06, 2013
15.69
16.08
15.64
15.86
0
+0.57(+3.71%)
Dec 05, 2013
15.18
15.86
15.09
15.29
0
+0.10(+0.66%)
Dec 04, 2013
14.91
15.38
14.91
15.19
0
+0.14(+0.94%)
Dec 03, 2013
14.83
15.86
14.57
15.05
0
-0.31(-2.01%)
Dec 02, 2013
15.11
15.68
14.92
15.36
0
+1.04(+7.23%)
Nov 29, 2013
14.33
14.33
14.33
14.33
0
+0.00(+0.00%)
Nov 27, 2013
14.39
14.53
14.33
14.33
0
-0.61(-4.08%)
Nov 26, 2013
14.27
15.02
14.19
14.93
0
-0.34(-2.24%)
Nov 25, 2013
15.51
16.55
15.04
15.28
0
-0.23(-1.50%)
Nov 22, 2013
16.19
16.19
15.46
15.51
0
-0.28(-1.79%)
Nov 21, 2013
15.59
16.40
15.49
15.79
0
-0.57(-3.49%)
Nov 20, 2013
16.39
16.75
15.88
16.36
0
-0.33(-1.95%)
Nov 19, 2013
16.43
17.09
15.93
16.69
0
-0.09(-0.55%)
Nov 18, 2013
16.83
17.31
16.45
16.78
0
+0.42(+2.55%)
Nov 15, 2013
16.25
16.36
16.13
16.36
0
+0.29(+1.82%)
Nov 14, 2013
15.82
16.28
15.04
16.07
31,676
+4.40(+37.67%)
Nov 12, 2013
11.98
12.33
11.67
11.67
0
-0.70(-5.65%)
Nov 11, 2013
12.65
12.66
12.33
12.37
0
-1.04(-7.72%)
Nov 08, 2013
13.31
13.41
13.31
13.41
0
+0.08(+0.61%)
Nov 07, 2013
13.27
13.49
13.27
13.33
0
+0.02(+0.11%)
Nov 06, 2013
13.42
13.62
13.28
13.31
0
+0.44(+3.39%)
Nov 05, 2013
12.87
12.91
12.51
12.87
0
+0.61(+4.98%)
Nov 04, 2013
12.15
12.36
11.98
12.26
0
+0.67(+5.81%)
Nov 01, 2013
11.73
11.73
11.59
11.59
0
-0.04(-0.38%)
Oct 31, 2013
10.55
11.68
10.32
11.63
0
+0.85(+7.90%)
Oct 30, 2013
11.04
11.59
10.61
10.78
0
-0.93(-7.93%)
Oct 29, 2013
11.70
11.95
11.55
11.71
0
-0.02(-0.16%)
Oct 28, 2013
11.79
12.15
11.63
11.73
0
-0.97(-7.66%)
Oct 25, 2013
12.52
13.09
12.46
12.70
0
+0.25(+1.99%)
Oct 24, 2013
11.70
12.52
11.70
12.45
0
+0.41(+3.43%)
Oct 23, 2013
11.70
12.06
11.48
12.04
0
-2.14(-15.07%)
Oct 22, 2013
14.39
14.42
14.10
14.18
0
-0.25(-1.76%)
Oct 21, 2013
14.31
14.60
14.15
14.43
0
-0.10(-0.66%)
Oct 18, 2013
14.92
14.92
14.32
14.53
11,914
-0.09(-0.60%)
Oct 17, 2013
13.98
14.72
13.80
14.62
0
+1.26(+9.47%)
Oct 16, 2013
13.60
13.60
12.93
13.35
0
+0.65(+5.11%)
Oct 15, 2013
12.72
12.73
12.41
12.70
0
+0.46(+3.79%)
Oct 14, 2013
12.08
12.24
12.08
12.24
0
+0.35(+2.94%)
Oct 11, 2013
11.83
12.06
11.83
11.89
0
+0.33(+2.86%)
Oct 10, 2013
11.45
11.56
11.45
11.56
0
+0.39(+3.53%)
Oct 09, 2013
11.51
11.51
10.95
11.16
0
-0.58(-4.98%)
Oct 08, 2013
11.49
11.86
11.26
11.75
0
+0.46(+4.11%)
Oct 07, 2013
11.74
11.74
11.09
11.29
0
-0.36(-3.06%)
Oct 04, 2013
11.74
11.74
11.26
11.64
0
+0.12(+1.05%)
Oct 03, 2013
11.56
11.97
11.27
11.52
0
-0.67(-5.53%)
Oct 02, 2013
12.17
12.37
11.63
12.19
0
-0.29(-2.29%)
Oct 01, 2013
12.34
12.65
12.29
12.48
0
+0.63(+5.31%)
Sep 27, 2013
12.30
12.52
11.80
11.85
0
-0.40(-3.27%)
Sep 26, 2013
13.00
13.00
12.25
12.25
0
-0.74(-5.68%)
Sep 25, 2013
12.95
13.03
12.79
12.99
0
+0.35(+2.77%)
Sep 24, 2013
11.93
13.02
11.93
12.64
0
+0.87(+7.40%)
Sep 23, 2013
11.44
12.21
11.27
11.77
0
+0.45(+3.93%)
Sep 20, 2013
11.46
11.62
11.26
11.32
0
-0.14(-1.22%)
Sep 19, 2013
11.27
11.53
11.26
11.46
0
+0.32(+2.85%)
Sep 18, 2013
11.21
11.25
10.82
11.15
0
+0.24(+2.16%)
Sep 17, 2013
10.07
11.46
10.07
10.91
0
+1.42(+14.93%)
Sep 16, 2013
9.734
9.791
9.295
9.493
0
+0.64(+7.19%)
Sep 13, 2013
8.710
8.863
8.583
8.856
0
+0.18(+2.05%)
Sep 12, 2013
8.907
8.907
8.233
8.678
0
-0.63(-6.76%)
Sep 11, 2013
9.041
9.308
8.875
9.308
0
+0.47(+5.32%)
Sep 10, 2013
8.920
9.009
8.786
8.837
0
+0.52(+6.27%)
Sep 09, 2013
8.227
8.577
8.227
8.316
9,641
+0.40(+5.06%)
Sep 06, 2013
7.795
7.915
7.795
7.915
0
-0.22(-2.73%)
Sep 05, 2013
8.125
8.138
8.106
8.138
0
-0.02(-0.23%)
Sep 04, 2013
8.125
8.329
8.125
8.157
0
+0.10(+1.23%)
Sep 03, 2013
8.322
8.322
7.903
8.057
0
-0.36(-4.28%)
Aug 30, 2013
8.545
8.831
8.297
8.418
0
+0.09(+1.07%)
Aug 29, 2013
7.909
8.341
7.909
8.329
0
+0.74(+9.71%)
Aug 28, 2013
7.477
8.176
7.426
7.591
0
+0.56(+7.91%)
Aug 27, 2013
7.636
8.437
6.574
7.035
0
-1.48(-17.36%)
Aug 26, 2013
8.456
8.513
8.030
8.513
0
-0.59(-6.49%)
Aug 23, 2013
8.742
9.107
8.742
9.104
0
+0.36(+4.15%)
Aug 22, 2013
8.869
8.869
8.456
8.742
0
-0.10(-1.15%)
Aug 21, 2013
8.907
9.028
8.640
8.844
0
-0.08(-0.93%)
Aug 20, 2013
9.174
9.174
8.646
8.926
0
-0.16(-1.75%)
Aug 19, 2013
8.831
9.467
8.831
9.085
0
+0.65(+7.69%)
Aug 16, 2013
8.043
8.640
8.043
8.437
0
+0.41(+5.14%)
Aug 15, 2013
8.218
8.348
8.017
8.024
1,163
-0.27(-3.29%)
Aug 14, 2013
8.360
8.360
8.043
8.297
0
+0.38(+4.82%)
Aug 13, 2013
7.776
7.915
7.776
7.915
2,135
+0.34(+4.45%)
Aug 12, 2013
7.623
7.725
7.386
7.578
12,399
-0.69(-8.38%)
Aug 09, 2013
8.424
8.513
7.826
8.271
7,814
-0.18(-2.18%)
Aug 08, 2013
8.424
8.557
7.585
8.456
11,428
-0.19(-2.21%)
Aug 07, 2013
8.608
8.933
8.577
8.646
9,877
+0.03(+0.37%)
Aug 06, 2013
8.424
8.615
8.265
8.615
9,212
+0.22(+2.65%)
Aug 05, 2013
8.297
9.415
8.265
8.392
8,866
+0.43(+5.35%)
Aug 02, 2013
8.201
8.221
7.807
7.966
4,679
-0.27(-3.24%)
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
.