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 (%)
Aug 31, 2012
1.717
1.856
1.717
1.856
1,101
+0.04(+2.46%)
Aug 30, 2012
1.761
1.812
1.678
1.812
6,291
+0.04(+2.15%)
Aug 28, 2012
1.774
1.774
1.774
1.774
4,718
-0.01(-0.40%)
Aug 27, 2012
1.844
1.844
1.781
1.781
581
-0.08(-4.40%)
Aug 24, 2012
1.863
1.863
1.863
1.863
157
+0.04(+2.09%)
Aug 21, 2012
1.825
1.825
1.825
1.825
786
-0.07(-3.69%)
Aug 20, 2012
1.774
1.895
1.773
1.895
27,827
+0.11(+6.05%)
Aug 17, 2012
1.786
1.786
1.786
1.786
157
+0.17(+10.63%)
Aug 15, 2012
1.615
1.615
1.615
1.615
471
-0.06(-3.42%)
Aug 14, 2012
1.596
1.704
1.551
1.672
13,638
+0.08(+5.20%)
Aug 13, 2012
1.653
1.653
1.583
1.589
28,587
-0.26(-14.09%)
Aug 10, 2012
1.850
1.850
1.850
1.850
157
+0.03(+1.39%)
Aug 09, 2012
1.736
1.863
1.653
1.825
6,606
-0.29(-13.81%)
Aug 08, 2012
2.314
2.314
2.117
2.117
15,526
+0.11(+5.71%)
Aug 07, 2012
1.926
2.009
1.926
2.003
2,843
+0.37(+22.57%)
Aug 06, 2012
1.634
1.634
1.634
1.634
471
+0.04(+2.80%)
Aug 03, 2012
1.628
1.628
1.589
1.589
3,303
+0.03(+2.09%)
Aug 02, 2012
1.577
1.577
1.557
1.557
786
-0.03(-2.04%)
Aug 01, 2012
1.615
1.615
1.589
1.589
5,190
+0.08(+5.04%)
Jul 30, 2012
1.513
1.513
1.513
1.513
3,049
+0.07(+4.66%)
Jul 27, 2012
1.446
1.446
1.446
1.446
353
-0.09(-5.64%)
Jul 26, 2012
1.532
1.532
1.532
1.532
157
-0.06(-3.98%)
Jul 25, 2012
1.596
1.596
1.596
1.596
157
+0.02(+1.21%)
Jul 23, 2012
1.596
1.577
1.577
1.577
4,404
-0.11(-6.34%)
Jul 19, 2012
1.678
1.684
1.684
1.684
4,718
-0.12(-6.70%)
Jul 17, 2012
1.806
1.804
1.804
1.804
471
+0.07(+3.96%)
Jul 14, 2012
1.736
1.736
1.736
0
+0.00(+0.00%)
Jul 13, 2012
1.736
1.736
1.736
1.736
157
+0.03(+1.49%)
Jul 12, 2012
1.710
1.710
1.710
1.710
629
+0.01(+0.75%)
Jul 10, 2012
1.698
1.698
1.698
1.698
0
-0.07(-3.96%)
Jul 09, 2012
1.774
1.774
1.704
1.767
1,550
-0.02(-1.07%)
Jul 06, 2012
1.755
1.876
1.755
1.787
3,001
+0.03(+1.44%)
Jul 05, 2012
1.761
1.761
1.761
1.761
393
-0.11(-6.10%)
Jul 03, 2012
1.876
1.876
1.876
1.876
314
-0.01(-0.34%)
Jul 02, 2012
1.933
1.933
1.780
1.882
943
-0.10(-4.82%)
Jun 29, 2012
1.933
2.028
1.869
1.977
2,040
+0.08(+4.01%)
Jun 28, 2012
1.901
1.901
1.901
1.901
157
-0.04(-1.97%)
Jun 27, 2012
1.926
1.977
1.926
1.939
1,127
+0.00(+0.00%)
Jun 26, 2012
1.806
1.939
1.806
1.939
943
+0.15(+8.54%)
Jun 25, 2012
1.939
1.939
1.685
1.787
13,813
-0.33(-15.62%)
Jun 22, 2012
2.098
2.117
1.977
2.117
905
-0.05(-2.35%)
Jun 21, 2012
2.073
2.168
2.009
2.168
9,566
+0.10(+4.92%)
Jun 20, 2012
2.066
2.123
2.022
2.066
5,506
-0.03(-1.52%)
Jun 19, 2012
2.187
2.200
2.054
2.098
5,505
-0.08(-3.51%)
Jun 18, 2012
2.200
2.244
2.174
2.174
6,074
-0.16(-6.81%)
Jun 15, 2012
2.232
2.333
2.232
2.333
1,110
+0.10(+4.56%)
Jun 14, 2012
2.276
2.333
2.232
2.232
2,445
-0.16(-6.65%)
Jun 13, 2012
2.429
2.505
2.251
2.390
5,726
-0.18(-7.16%)
Jun 12, 2012
2.607
2.721
2.575
2.575
6,521
-0.06(-2.41%)
Jun 11, 2012
2.766
2.766
2.638
2.638
12,583
-0.24(-8.19%)
Jun 08, 2012
2.829
2.947
2.829
2.874
1,572
-0.02(-0.66%)
Jun 07, 2012
2.848
2.893
2.848
2.893
314
+0.11(+3.88%)
Jun 06, 2012
2.759
2.797
2.651
2.785
48,042
+0.10(+3.55%)
Jun 04, 2012
2.638
2.689
2.689
2.689
2,831
-0.29(-9.81%)
Jun 01, 2012
2.639
2.982
2.639
2.982
471
+0.11(+3.76%)
May 31, 2012
2.721
2.925
2.721
2.874
1,256
+0.20(+7.62%)
May 25, 2012
2.689
2.670
2.670
2.670
1,730
+0.01(+0.24%)
May 24, 2012
2.613
2.664
2.613
2.664
1,415
+0.15(+6.08%)
May 23, 2012
2.562
2.562
2.511
2.511
2,878
-0.20(-7.49%)
May 22, 2012
2.816
2.861
2.638
2.715
4,742
-0.37(-11.96%)
May 21, 2012
3.045
3.083
3.033
3.083
1,101
+0.03(+1.04%)
May 18, 2012
3.242
3.249
3.052
3.052
8,169
-0.19(-5.88%)
May 17, 2012
3.490
3.490
3.242
3.242
13,905
-0.36(-9.89%)
May 16, 2012
3.503
3.705
3.503
3.598
3,255
-0.39(-9.73%)
May 15, 2012
3.948
4.005
3.751
3.986
3,141
-0.48(-10.68%)
May 14, 2012
4.749
4.749
4.463
4.463
1,730
-0.43(-8.83%)
May 11, 2012
4.895
4.895
4.895
4.895
157
+0.00(+0.00%)
May 10, 2012
5.194
5.194
4.895
4.895
1,739
-0.19(-3.75%)
May 09, 2012
5.086
5.086
5.086
5.086
157
+0.00(+0.00%)
May 08, 2012
5.086
5.086
5.086
5.086
157
-0.44(-7.94%)
May 07, 2012
5.525
5.525
5.525
5.525
1,887
-0.36(-6.05%)
May 04, 2012
5.881
5.881
5.881
5.881
157
+0.00(+0.00%)
May 03, 2012
6.237
6.237
5.881
5.881
622
+0.04(+0.65%)
May 02, 2012
5.925
5.925
5.843
5.843
314
-0.11(-1.82%)
May 01, 2012
5.881
6.040
5.875
5.951
2,447
+0.15(+2.63%)
Apr 30, 2012
6.517
6.517
5.798
5.798
602
-0.09(-1.51%)
Apr 27, 2012
5.798
5.976
5.798
5.887
629
-0.03(-0.43%)
Apr 26, 2012
5.913
5.913
5.913
5.913
393
-0.13(-2.21%)
Apr 25, 2012
5.989
6.059
5.989
6.046
629
+0.32(+5.67%)
Apr 24, 2012
6.046
6.733
5.722
5.722
8,554
-0.35(-5.76%)
Apr 23, 2012
6.135
6.135
6.008
6.072
3,617
-0.51(-7.82%)
Apr 20, 2012
6.033
6.720
5.938
6.587
6,429
+0.55(+9.05%)
Apr 19, 2012
6.275
6.275
5.875
6.040
2,661
-0.43(-6.68%)
Apr 18, 2012
6.510
6.523
6.358
6.472
2,644
-0.15(-2.30%)
Apr 17, 2012
6.186
6.746
6.186
6.625
11,416
+1.62(+32.40%)
Apr 16, 2012
5.004
5.004
5.004
5.004
157
-0.24(-4.49%)
Apr 13, 2012
5.162
5.264
5.162
5.239
3,617
+0.18(+3.65%)
Apr 11, 2012
5.099
5.054
5.054
5.054
3,303
-0.41(-7.56%)
Apr 10, 2012
4.845
5.468
4.845
5.468
471
+0.88(+19.28%)
Apr 09, 2012
4.584
4.584
4.584
4.584
1,572
-0.65(-12.50%)
Apr 05, 2012
5.239
5.239
5.239
5.239
157
+0.09(+1.73%)
Apr 04, 2012
5.519
5.519
5.150
5.150
12,941
-0.72(-12.28%)
Apr 03, 2012
5.868
5.871
5.868
5.871
432
-0.00(-0.06%)
Mar 29, 2012
6.091
5.875
5.875
5.875
1,258
-0.24(-3.85%)
Mar 28, 2012
6.167
6.167
6.072
6.110
2,249
-0.31(-4.85%)
Mar 27, 2012
6.428
6.485
6.421
6.421
1,336
-0.36(-5.34%)
Mar 26, 2012
6.510
6.784
6.377
6.784
7,570
+0.49(+7.78%)
Mar 23, 2012
5.944
6.326
5.944
6.294
2,988
+0.34(+5.66%)
Mar 22, 2012
5.932
5.957
5.913
5.957
1,588
-0.17(-2.70%)
Mar 21, 2012
6.103
6.173
6.008
6.122
3,067
-0.18(-2.83%)
Mar 20, 2012
6.072
6.491
6.072
6.301
6,787
-0.25(-3.88%)
Mar 19, 2012
6.828
6.828
6.502
6.555
1,978
-0.29(-4.18%)
Mar 16, 2012
6.835
6.841
6.809
6.841
3,468
+0.25(+3.86%)
Mar 14, 2012
6.682
6.587
6.587
6.587
1,415
+0.08(+1.27%)
Mar 13, 2012
6.453
6.504
6.453
6.504
471
+0.04(+0.59%)
Mar 12, 2012
6.434
6.466
6.434
6.466
2,074
-0.24(-3.60%)
Mar 09, 2012
6.568
6.707
6.568
6.707
3,694
+0.16(+2.43%)
Mar 07, 2012
6.548
6.548
6.548
6.548
314
-0.14(-2.11%)
Feb 29, 2012
7.038
6.690
6.690
6.690
314
+0.05(+0.69%)
Feb 28, 2012
6.644
6.644
6.644
6.644
160
-0.04(-0.57%)
Feb 27, 2012
6.949
6.949
6.593
6.682
9,805
-0.74(-9.94%)
Feb 24, 2012
7.314
7.419
7.311
7.419
2,353
-0.12(-1.58%)
Feb 23, 2012
7.381
7.538
7.381
7.538
2,257
-0.28(-3.60%)
Feb 22, 2012
7.820
7.820
7.820
7.820
157
+0.00(+0.00%)
Feb 21, 2012
7.636
7.922
7.629
7.820
5,237
+0.72(+10.12%)
Feb 16, 2012
7.089
7.102
7.102
7.102
1,415
+0.06(+0.81%)
Feb 15, 2012
7.458
7.458
7.038
7.044
3,510
-0.57(-7.44%)
Feb 13, 2012
7.617
7.610
7.610
7.610
7,864
-0.03(-0.42%)
Feb 09, 2012
7.693
7.642
7.642
7.642
4,089
-0.08(-1.07%)
Feb 08, 2012
7.725
7.725
7.725
7.725
471
+0.04(+0.55%)
Feb 07, 2012
7.947
7.947
7.667
7.683
4,599
-0.39(-4.85%)
Feb 06, 2012
8.074
8.074
8.074
8.074
902
+0.08(+0.95%)
Feb 02, 2012
7.648
7.998
7.998
7.998
5,033
+0.97(+13.85%)
Jan 30, 2012
7.025
7.025
7.025
7.025
786
-0.56(-7.38%)
Jan 27, 2012
7.585
7.585
7.585
7.585
157
+0.05(+0.68%)
Jan 26, 2012
7.324
7.597
7.324
7.534
2,434
-0.10(-1.25%)
Jan 25, 2012
8.246
8.246
7.629
7.629
6,606
-0.20(-2.52%)
Jan 24, 2012
7.788
7.971
7.788
7.826
3,617
-0.55(-6.60%)
Jan 23, 2012
8.379
8.379
8.379
8.379
1,258
-0.27(-3.09%)
Jan 20, 2012
8.367
8.646
8.367
8.646
2,601
+0.13(+1.57%)
Jan 19, 2012
8.583
8.583
8.513
8.513
4,089
+0.06(+0.75%)
Jan 18, 2012
8.278
8.449
8.271
8.449
2,003
+0.26(+3.18%)
Jan 17, 2012
8.329
8.341
8.023
8.189
3,680
-0.24(-2.87%)
Jan 13, 2012
8.640
8.640
8.430
8.430
622
-0.28(-3.21%)
Jan 12, 2012
8.748
8.748
8.697
8.710
1,101
+0.16(+1.86%)
Jan 11, 2012
8.646
8.774
8.424
8.551
6,150
-0.40(-4.47%)
Jan 10, 2012
9.028
9.079
8.952
8.952
1,851
-0.01(-0.14%)
Jan 09, 2012
8.971
8.971
8.894
8.964
3,815
+0.14(+1.59%)
Jan 04, 2012
8.685
8.825
8.825
8.825
3,774
-0.53(-5.71%)
Dec 30, 2011
9.341
9.441
9.341
9.359
1,887
-0.04(-0.41%)
Dec 29, 2011
9.352
9.727
9.263
9.397
7,386
-0.21(-2.18%)
Dec 28, 2011
9.559
9.734
9.467
9.607
4,089
+0.04(+0.47%)
Dec 27, 2011
9.533
9.702
9.533
9.562
6,134
+0.02(+0.20%)
Dec 23, 2011
9.568
9.587
9.543
9.543
1,487
-0.63(-6.19%)
Dec 20, 2011
10.17
10.17
10.17
10.17
0
+0.29(+2.89%)
Dec 19, 2011
9.886
9.886
9.886
9.886
1,572
+0.24(+2.44%)
Dec 15, 2011
9.651
9.651
9.651
9.651
0
-0.10(-0.98%)
Dec 14, 2011
9.740
10.49
9.740
9.746
1,234
-0.16(-1.60%)
Dec 13, 2011
9.632
10.15
9.441
9.905
3,612
+0.45(+4.70%)
Dec 12, 2011
10.14
10.14
9.378
9.460
4,422
-0.31(-3.19%)
Dec 09, 2011
9.854
9.854
9.772
9.772
786
-0.37(-3.64%)
Dec 08, 2011
10.14
10.14
10.14
10.14
314
-0.20(-1.91%)
Dec 06, 2011
10.34
10.34
10.34
10.34
471
-0.47(-4.35%)
Dec 02, 2011
10.25
10.81
10.81
10.81
471
+0.38(+3.66%)
Nov 29, 2011
10.43
10.43
10.43
10.43
4,089
+0.25(+2.43%)
Nov 28, 2011
10.61
10.62
10.18
10.18
1,670
-0.63(-5.82%)
Nov 22, 2011
10.81
10.81
10.81
10.81
786
-0.77(-6.63%)
Nov 21, 2011
11.58
11.58
11.58
11.58
393
+0.30(+2.67%)
Nov 18, 2011
11.26
11.29
11.25
11.27
1,206
-0.69(-5.77%)
Nov 16, 2011
12.49
11.97
11.97
11.97
2,359
-0.74(-5.81%)
Nov 15, 2011
12.20
12.70
11.88
12.70
995
-0.53(-4.03%)
Nov 14, 2011
13.24
13.24
13.24
13.24
157
+0.52(+4.10%)
Nov 11, 2011
12.74
12.74
12.72
12.72
786
-1.49(-10.51%)
Nov 10, 2011
14.21
14.21
14.21
14.21
512
+1.30(+10.10%)
Nov 08, 2011
12.91
12.91
12.91
12.91
471
+0.77(+6.34%)
Nov 07, 2011
12.14
12.14
12.14
12.14
157
+0.25(+2.14%)
Nov 04, 2011
11.88
11.88
11.88
11.88
157
-2.58(-17.85%)
Nov 03, 2011
14.46
14.46
14.46
14.46
1,101
+1.46(+11.25%)
Oct 31, 2011
12.97
13.00
13.00
13.00
943
-0.35(-2.62%)
Oct 28, 2011
13.33
13.35
13.33
13.35
1,884
+0.39(+3.04%)
Oct 27, 2011
12.96
12.96
12.96
12.96
157
+0.51(+4.09%)
Oct 25, 2011
12.45
12.45
12.45
12.45
2,516
+0.35(+2.89%)
Oct 24, 2011
12.44
12.44
12.10
12.10
10,195
+1.24(+11.40%)
Oct 20, 2011
10.86
10.86
10.86
10.86
0
+0.28(+2.60%)
Oct 18, 2011
10.59
10.59
10.59
10.59
0
+0.29(+2.78%)
Oct 10, 2011
10.32
10.30
10.30
10.30
2,988
+0.53(+5.40%)
Oct 07, 2011
9.772
9.772
9.772
9.772
157
+0.01(+0.07%)
Oct 03, 2011
9.886
9.765
9.765
9.765
1,101
-0.57(-5.54%)
Sep 26, 2011
10.34
10.34
10.34
10.34
0
-0.52(-4.80%)
Sep 23, 2011
10.86
10.86
10.86
10.86
943
+0.13(+1.24%)
Sep 16, 2011
10.53
10.73
10.73
10.73
3,145
+0.24(+2.24%)
Sep 12, 2011
10.49
10.49
10.49
10.49
0
-1.51(-12.61%)
Sep 07, 2011
11.97
12.00
12.00
12.00
1,415
+0.56(+4.89%)
Sep 06, 2011
12.07
12.07
11.44
11.44
4,319
-1.11(-8.86%)
Sep 02, 2011
12.56
12.56
12.56
12.56
786
+0.02(+0.15%)
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
.