Bezeq The Israel Telecommunication Corp. Ltd (BZQIY)
OTCMKTS
· Delayed Price · Currency is USD
6.86
-0.74 (-9.74%)
Apr 23, 2025, 4:00 PM EDT
BZQIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 3.10% | 100 |
| Apr 22, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 8 |
| Apr 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 8.52% | 249 |
| Apr 17, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 56 |
| Apr 16, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 70 |
| Apr 15, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Apr 14, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 161 |
| Apr 11, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 4 |
| Apr 10, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -19.37% | 189 |
| Apr 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 29 |
| Apr 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 82 |
| Apr 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 8.88% | 343 |
| Apr 4, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 67 |
| Apr 3, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 165 |
| Apr 2, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 8 |
| Apr 1, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 22 |
| Mar 31, 2025 | 6.90 | 6.98 | 6.90 | 6.98 | 6.98 | 6.60% | 650 |
| Mar 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 45 |
| Mar 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 60 |
| Mar 26, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.03% | 97 |
| Mar 24, 2025 | 7.85 | 7.87 | 6.20 | 6.55 | 6.55 | -15.87% | 5,015 |
| Mar 21, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.27% | 349 |
| Mar 20, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 43 |
| Mar 19, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -4.85% | 131 |
| Mar 18, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | 11 |
| Mar 17, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | 246 |
| Mar 14, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | 68 |
| Mar 13, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -2.95% | 188 |
| Mar 12, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -18.67% | 150 |
| Mar 11, 2025 | 7.38 | 10.50 | 7.38 | 10.50 | 10.50 | 23.53% | 984 |
| Mar 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | 368 |
| Mar 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 31 |
| Mar 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.88% | 306 |
| Mar 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 526 |
| Mar 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 283 |
| Feb 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 4 |
| Feb 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 134 |
| Feb 26, 2025 | 8.83 | 8.83 | 8.50 | 8.50 | 8.50 | -1.16% | 12,928 |
| Feb 25, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 18 |
| Feb 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.19% | 5,085 |
| Feb 21, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | 46 |
| Feb 20, 2025 | 8.13 | 8.99 | 8.13 | 8.79 | 8.79 | 25.17% | 4,519 |
| Feb 19, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| Feb 18, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| Feb 14, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| Feb 13, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| Feb 12, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 7 |
| Feb 11, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |