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 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%)
Aug 01, 2013
7.629
10.71
7.629
8.233
21,735
+0.98(+13.50%)
Jul 31, 2013
7.331
7.678
7.178
7.254
0
+0.12(+1.69%)
Jul 30, 2013
7.112
7.375
7.112
7.133
0
+0.31(+4.49%)
Jul 29, 2013
6.774
6.827
6.774
6.827
0
-0.15(-2.22%)
Jul 25, 2013
7.140
6.981
6.981
6.981
1,730
-0.21(-2.99%)
Jul 24, 2013
7.229
7.229
7.196
7.196
0
+0.03(+0.44%)
Jul 23, 2013
6.993
7.280
6.993
7.165
0
+0.36(+5.33%)
Jul 22, 2013
6.943
6.974
6.803
6.803
0
-0.38(-5.31%)
Jul 19, 2013
6.746
7.566
6.746
7.184
0
+0.51(+7.62%)
Jul 17, 2013
6.676
6.676
6.676
6.676
0
-0.06(-0.94%)
Jul 16, 2013
7.082
7.109
6.739
6.739
0
-0.35(-4.93%)
Jul 15, 2013
6.739
7.204
6.739
7.089
0
+0.49(+7.42%)
Jul 12, 2013
6.434
6.765
6.421
6.599
0
+0.14(+2.17%)
Jul 11, 2013
6.485
6.580
6.301
6.459
0
+0.51(+8.55%)
Jul 10, 2013
5.995
6.167
5.834
5.951
0
-0.15(-2.50%)
Jul 09, 2013
6.040
6.281
5.773
6.103
0
-0.04(-0.72%)
Jul 08, 2013
6.053
6.173
6.002
6.148
0
+0.32(+5.57%)
Jul 05, 2013
5.722
6.332
5.665
5.824
0
+0.36(+6.51%)
Jul 03, 2013
5.468
5.468
5.468
5.468
0
+0.01(+0.23%)
Jul 02, 2013
5.493
5.493
5.455
5.455
0
-0.04(-0.69%)
Jul 01, 2013
5.538
5.538
5.493
5.493
0
-0.11(-2.04%)
Jun 28, 2013
5.726
5.726
5.608
5.608
701
+0.30(+5.63%)
Jun 26, 2013
5.045
5.309
5.023
5.309
0
+0.03(+0.60%)
Jun 25, 2013
5.340
5.340
5.099
5.277
0
+0.32(+6.55%)
Jun 24, 2013
4.953
4.953
4.953
4.953
0
+0.00(+0.00%)
Jun 21, 2013
4.953
4.953
4.953
4.953
314
-0.02(-0.38%)
Jun 20, 2013
5.023
5.023
4.959
4.972
0
-0.14(-2.74%)
Jun 19, 2013
5.194
5.194
5.112
5.112
0
-0.22(-4.17%)
Jun 18, 2013
5.468
5.468
5.334
5.334
0
-0.08(-1.53%)
Jun 17, 2013
5.449
5.499
5.417
5.417
0
+0.43(+8.67%)
Jun 14, 2013
4.584
4.984
4.584
4.984
0
+0.30(+6.38%)
Jun 11, 2013
4.686
4.686
4.686
4.686
0
-0.27(-5.39%)
Jun 10, 2013
4.953
4.959
4.953
4.953
0
+0.21(+4.42%)
Jun 07, 2013
4.743
4.743
4.743
4.743
0
+0.03(+0.67%)
Jun 05, 2013
4.813
4.711
4.711
4.711
5,819
-0.15(-3.14%)
Jun 04, 2013
4.794
4.864
4.794
4.864
0
+0.04(+0.92%)
Jun 03, 2013
4.819
4.819
4.813
4.819
5,819
-0.08(-1.56%)
May 31, 2013
4.883
4.895
4.883
4.895
2,044
+0.05(+1.05%)
May 30, 2013
4.845
4.845
4.845
4.845
0
+0.07(+1.46%)
May 29, 2013
4.775
4.775
4.775
4.775
157
+0.06(+1.35%)
May 24, 2013
4.832
4.711
4.711
4.711
2,831
-0.18(-3.64%)
May 23, 2013
4.756
4.895
4.756
4.889
0
+0.11(+2.40%)
May 22, 2013
4.654
4.775
4.654
4.775
0
-0.03(-0.53%)
May 21, 2013
4.679
4.927
4.679
4.800
0
+0.24(+5.15%)
May 20, 2013
4.762
4.775
4.539
4.565
0
-0.23(-4.77%)
May 17, 2013
5.004
5.017
4.794
4.794
0
-0.22(-4.44%)
May 16, 2013
4.705
5.277
4.705
5.016
2,901
+0.17(+3.41%)
May 14, 2013
4.864
4.851
4.851
4.851
2,673
-0.01(-0.26%)
May 13, 2013
4.902
4.902
4.864
4.864
0
+0.64(+15.21%)
May 10, 2013
4.291
4.291
4.215
4.222
0
-0.22(-5.01%)
May 09, 2013
4.056
4.444
4.056
4.444
0
+0.46(+11.48%)
May 08, 2013
3.964
3.986
3.964
3.986
0
-0.09(-2.18%)
May 07, 2013
4.215
4.215
4.069
4.075
0
-0.28(-6.42%)
May 06, 2013
4.463
4.463
4.355
4.355
0
-0.10(-2.14%)
May 03, 2013
4.272
4.450
4.253
4.450
0
+0.20(+4.63%)
May 02, 2013
4.330
4.330
4.247
4.253
0
-0.14(-3.18%)
May 01, 2013
4.603
4.603
4.393
4.393
0
-0.23(-4.95%)
Apr 30, 2013
4.622
4.622
4.622
4.622
0
-0.19(-3.96%)
Apr 29, 2013
4.609
4.813
4.482
4.813
1,218
+0.11(+2.44%)
Apr 26, 2013
4.730
4.730
4.559
4.698
1,730
+0.14(+3.14%)
Apr 25, 2013
4.938
4.938
4.555
4.555
0
-0.12(-2.65%)
Apr 24, 2013
4.667
4.724
4.663
4.679
0
-0.01(-0.14%)
Apr 23, 2013
4.527
4.743
4.514
4.686
4,473
+0.08(+1.80%)
Apr 22, 2013
4.673
4.794
4.457
4.603
60,620
-0.08(-1.76%)
Apr 19, 2013
4.762
4.880
4.679
4.686
3,932
-0.13(-2.77%)
Apr 18, 2013
4.654
4.835
4.603
4.819
24,546
+0.36(+8.13%)
Apr 17, 2013
4.457
4.457
4.457
4.457
157
+0.03(+0.72%)
Apr 16, 2013
4.425
4.425
4.425
4.425
157
+0.01(+0.29%)
Apr 15, 2013
4.546
4.546
4.349
4.412
12,949
-0.01(-0.14%)
Apr 12, 2013
4.425
4.425
4.171
4.419
2,791
-0.21(-4.53%)
Apr 10, 2013
4.520
4.628
4.628
4.628
19,189
+0.13(+2.97%)
Apr 09, 2013
4.298
4.609
4.298
4.495
25,971
+0.34(+8.10%)
Apr 08, 2013
4.190
4.190
3.927
4.158
1,053
-0.01(-0.34%)
Apr 04, 2013
4.425
4.172
4.172
4.172
18,402
-0.15(-3.50%)
Apr 03, 2013
4.361
4.415
4.266
4.323
5,936
+0.17(+3.98%)
Apr 02, 2013
4.133
4.339
4.133
4.158
5,258
+0.32(+8.46%)
Apr 01, 2013
4.054
4.056
3.727
3.834
9,421
+0.02(+0.50%)
Mar 27, 2013
3.904
3.815
3.815
3.815
8,650
+0.16(+4.35%)
Mar 26, 2013
3.567
3.656
3.567
3.656
3,046
+0.11(+3.23%)
Mar 25, 2013
3.529
3.615
3.497
3.541
9,295
+0.21(+6.25%)
Mar 22, 2013
3.312
3.338
3.300
3.333
34,348
+0.03(+0.82%)
Mar 21, 2013
3.338
3.522
2.778
3.306
16,911
-0.03(-0.95%)
Mar 20, 2013
3.172
3.338
2.929
3.338
3,145
+0.20(+6.28%)
Mar 19, 2013
3.141
3.147
3.064
3.141
3,114
+0.09(+2.92%)
Mar 18, 2013
3.052
3.052
3.052
3.052
157
+0.03(+1.05%)
Mar 14, 2013
2.944
3.020
3.020
3.020
2,359
-0.08(-2.46%)
Mar 06, 2013
3.096
3.096
3.096
3.096
0
+0.03(+0.83%)
Mar 05, 2013
2.963
3.071
2.963
3.071
3,631
+0.20(+7.10%)
Mar 04, 2013
2.867
2.867
2.867
2.867
471
+0.07(+2.50%)
Mar 01, 2013
2.753
2.797
2.753
2.797
2,526
-0.06(-2.07%)
Feb 27, 2013
2.857
2.857
2.857
2.857
0
-0.08(-2.75%)
Feb 26, 2013
2.969
2.969
2.931
2.937
3,079
-0.03(-0.86%)
Feb 21, 2013
2.963
2.963
2.963
2.963
0
-0.24(-7.54%)
Feb 20, 2013
3.160
3.497
3.160
3.204
11,114
+0.04(+1.32%)
Feb 19, 2013
3.090
3.163
3.090
3.163
3,735
+0.08(+2.56%)
Feb 15, 2013
3.064
3.083
3.052
3.083
1,621
-0.09(-2.87%)
Feb 14, 2013
3.172
3.175
3.026
3.175
1,101
+0.09(+2.95%)
Feb 13, 2013
3.083
3.083
3.083
3.083
5,347
+0.08(+2.82%)
Feb 11, 2013
3.033
2.999
2.999
2.999
3,460
+0.02(+0.79%)
Feb 08, 2013
2.963
3.001
2.956
2.975
10,656
+0.01(+0.43%)
Feb 07, 2013
2.975
2.975
2.963
2.963
943
+0.04(+1.30%)
Feb 06, 2013
2.925
2.925
2.785
2.925
7,177
+0.46(+18.86%)
Feb 04, 2013
2.549
2.549
2.460
2.460
2,202
-0.04(-1.53%)
Jan 31, 2013
2.632
2.499
2.499
2.499
6,291
-0.03(-1.26%)
Jan 30, 2013
2.543
2.543
2.530
2.530
9,544
-0.04(-1.49%)
Jan 29, 2013
2.581
2.581
2.569
2.569
762
-0.04(-1.46%)
Jan 28, 2013
2.613
2.658
2.607
2.607
5,818
-0.21(-7.45%)
Jan 24, 2013
3.166
2.816
2.816
2.816
8,336
+0.15(+5.48%)
Jan 23, 2013
2.721
2.734
2.670
2.670
1,415
+0.03(+1.20%)
Jan 22, 2013
2.766
2.766
2.626
2.638
12,425
-0.22(-7.78%)
Jan 17, 2013
2.797
2.861
2.861
2.861
629
+0.06(+2.27%)
Jan 16, 2013
2.810
2.810
2.797
2.797
2,107
+0.05(+1.85%)
Jan 15, 2013
2.734
2.759
2.645
2.747
2,752
-0.11(-3.79%)
Jan 14, 2013
2.905
2.905
2.810
2.855
3,570
-0.08(-2.81%)
Jan 11, 2013
2.829
2.937
2.829
2.937
1,258
+0.11(+4.05%)
Jan 09, 2013
2.708
2.823
2.823
2.823
7,078
+0.11(+4.23%)
Jan 08, 2013
2.715
2.715
2.683
2.708
4,608
-0.03(-1.16%)
Jan 07, 2013
2.702
2.778
2.689
2.740
6,975
-0.11(-3.79%)
Jan 03, 2013
2.848
2.848
2.848
2.848
0
-0.03(-1.10%)
Jan 02, 2013
2.909
2.918
2.778
2.880
8,650
+0.20(+7.31%)
Dec 31, 2012
2.689
2.689
2.677
2.684
6,999
-0.05(-1.83%)
Dec 28, 2012
2.734
2.785
2.727
2.734
9,830
+0.00(+0.00%)
Dec 27, 2012
2.715
2.810
2.670
2.734
5,426
+0.05(+1.90%)
Dec 26, 2012
2.677
2.689
2.677
2.683
1,572
-0.03(-1.17%)
Dec 24, 2012
2.727
2.727
2.632
2.715
2,776
-0.08(-2.73%)
Dec 21, 2012
2.766
2.925
2.702
2.791
15,354
-0.21(-6.99%)
Dec 19, 2012
3.045
3.001
3.001
3.001
1,887
-0.05(-1.66%)
Dec 18, 2012
2.937
3.058
2.932
3.052
15,363
+0.34(+12.67%)
Dec 17, 2012
3.153
3.153
2.708
2.708
8,021
-0.24(-8.15%)
Dec 13, 2012
3.096
2.949
2.949
2.949
1,101
-0.13(-4.20%)
Dec 12, 2012
3.230
3.230
3.077
3.078
14,116
-0.16(-4.88%)
Dec 11, 2012
3.306
3.306
3.217
3.236
2,044
-0.15(-4.32%)
Dec 10, 2012
3.440
3.440
3.319
3.382
6,275
-0.10(-2.92%)
Dec 07, 2012
3.478
3.484
3.478
3.484
943
-0.26(-6.96%)
Dec 06, 2012
3.223
3.745
3.223
3.745
2,673
+0.74(+24.79%)
Dec 05, 2012
3.192
3.192
3.001
3.001
471
-0.22(-6.72%)
Dec 04, 2012
3.192
3.250
3.179
3.217
943
-0.08(-2.32%)
Nov 30, 2012
3.281
3.293
3.274
3.293
471
-0.02(-0.58%)
Nov 29, 2012
3.340
3.340
3.312
3.312
975
+0.00(+0.00%)
Nov 28, 2012
3.554
3.554
3.274
3.312
3,977
-0.06(-1.70%)
Nov 27, 2012
3.433
3.554
3.370
3.370
1,572
-0.06(-1.85%)
Nov 26, 2012
3.484
3.681
3.300
3.433
7,587
+0.00(+0.00%)
Nov 23, 2012
3.255
3.433
3.255
3.433
11,953
+0.48(+16.13%)
Nov 21, 2012
2.969
2.994
2.925
2.956
12,858
+0.21(+7.64%)
Nov 20, 2012
2.886
2.886
2.677
2.747
15,123
-0.19(-6.49%)
Nov 19, 2012
2.912
3.096
2.829
2.937
11,718
+0.34(+12.96%)
Nov 16, 2012
2.594
2.600
2.480
2.600
14,014
-0.01(-0.25%)
Nov 15, 2012
2.696
2.696
2.607
2.607
786
-0.10(-3.53%)
Nov 14, 2012
2.836
2.836
2.670
2.702
8,414
-0.24(-8.01%)
Nov 13, 2012
2.931
2.937
2.899
2.937
5,190
-0.15(-4.74%)
Nov 12, 2012
3.064
3.140
3.001
3.083
8,289
-0.40(-11.49%)
Nov 09, 2012
3.268
3.484
3.262
3.484
4,183
+0.27(+8.51%)
Nov 08, 2012
3.262
3.306
3.090
3.211
9,753
-0.29(-8.35%)
Nov 07, 2012
3.555
3.618
3.344
3.503
6,955
-0.08(-2.30%)
Nov 06, 2012
3.592
3.592
3.585
3.586
2,220
+0.08(+2.17%)
Nov 05, 2012
3.535
3.618
3.427
3.509
3,982
-0.05(-1.43%)
Nov 02, 2012
3.522
3.649
3.522
3.560
6,083
+0.10(+2.94%)
Nov 01, 2012
3.624
3.624
3.230
3.459
19,635
-0.26(-7.01%)
Oct 31, 2012
3.751
3.751
3.509
3.719
23,319
-0.46(-10.96%)
Oct 26, 2012
4.024
4.177
4.177
4.177
5,190
+0.08(+1.86%)
Oct 25, 2012
4.069
4.190
4.069
4.101
2,752
-0.06(-1.38%)
Oct 24, 2012
4.387
4.387
4.044
4.158
15,456
-0.18(-4.25%)
Oct 23, 2012
4.133
4.419
4.133
4.342
35,575
-0.06(-1.42%)
Oct 19, 2012
4.450
4.533
4.266
4.405
11,041
-0.06(-1.45%)
Oct 18, 2012
4.730
4.730
4.336
4.469
49,855
-0.79(-15.10%)
Oct 17, 2012
4.775
5.360
4.775
5.264
81,647
+0.94(+21.76%)
Oct 16, 2012
4.260
4.514
4.196
4.323
43,048
+0.46(+12.03%)
Oct 15, 2012
3.687
5.773
3.687
3.859
232,317
+0.81(+26.46%)
Oct 12, 2012
3.020
3.052
3.020
3.052
6,150
+0.00(+0.16%)
Oct 11, 2012
3.014
3.179
2.925
3.047
21,108
-0.02(-0.57%)
Oct 10, 2012
3.172
3.172
3.033
3.064
4,575
-0.10(-3.02%)
Oct 09, 2012
3.141
3.166
2.867
3.160
17,232
-0.20(-6.05%)
Oct 08, 2012
3.363
3.395
3.249
3.363
4,231
-0.06(-1.67%)
Oct 05, 2012
3.179
3.751
2.969
3.420
61,570
+0.23(+7.17%)
Oct 04, 2012
3.274
3.274
3.192
3.192
5,214
-0.08(-2.52%)
Oct 03, 2012
3.338
3.338
3.192
3.274
26,990
+0.08(+2.59%)
Oct 02, 2012
3.230
3.242
3.115
3.192
11,807
+0.37(+13.06%)
Oct 01, 2012
2.880
2.975
2.823
2.823
2,739
-0.17(-5.53%)
Sep 28, 2012
2.715
2.988
2.715
2.988
38,405
-0.18(-5.81%)
Sep 27, 2012
3.166
3.211
2.975
3.172
24,203
+0.13(+4.39%)
Sep 26, 2012
3.096
3.236
2.899
3.039
68,276
-0.14(-4.40%)
Sep 25, 2012
3.370
3.370
3.001
3.179
106,888
+0.01(+0.20%)
Sep 24, 2012
2.683
3.338
2.645
3.172
59,463
+0.83(+35.60%)
Sep 21, 2012
2.302
2.575
2.302
2.340
13,054
-0.20(-8.00%)
Sep 20, 2012
2.607
2.607
2.384
2.543
13,275
+0.03(+1.27%)
Sep 19, 2012
2.454
2.511
2.448
2.511
12,850
+0.20(+8.52%)
Sep 14, 2012
2.301
2.314
2.314
2.314
6,134
+0.04(+1.96%)
Sep 13, 2012
2.200
2.384
2.193
2.270
6,939
-0.17(-6.79%)
Sep 12, 2012
2.556
2.556
2.162
2.435
14,549
-0.03(-1.29%)
Sep 11, 2012
2.416
2.472
2.352
2.467
12,771
-0.06(-2.51%)
Sep 10, 2012
2.276
2.581
2.276
2.530
31,020
+0.39(+18.10%)
Sep 06, 2012
2.060
2.143
2.143
2.143
2,202
-0.03(-1.46%)
Sep 05, 2012
2.123
2.219
2.111
2.174
15,021
+0.09(+4.27%)
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
.