Bezeq The Israel Telecommunication Corp. Ltd (BZQIY)
OTCMKTS
· Delayed Price · Currency is USD
7.35
0.00 (0.00%)
Jun 19, 2025, 8:00 PM EDT
BZQIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 17, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 16, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 13, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 12, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 1 |
| Jun 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 9, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 6, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 5, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 1 |
| Jun 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| May 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| May 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| May 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| May 27, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 11.70% | 218 |
| May 23, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| May 22, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| May 21, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| May 20, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| May 19, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| May 16, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| May 15, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| May 14, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| May 13, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | 37 |
| May 12, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| May 9, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| May 8, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | 8 |
| May 7, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -3.08% | 100 |
| May 6, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.60 | -0.98% | 112 |
| May 5, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.67 | - | - |
| May 2, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.67 | - | - |
| May 1, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.67 | - | - |
| Apr 30, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.67 | - | - |
| Apr 29, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.67 | - | 3 |
| Apr 28, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.67 | - | - |
| Apr 25, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.67 | - | 3 |
| Apr 24, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.67 | - | 10 |
| Apr 23, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.67 | 3.10% | 100 |
| Apr 22, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - | 8 |
| Apr 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | 8.52% | 249 |
| Apr 17, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 5.96 | - | 56 |
| Apr 16, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 5.96 | - | 70 |
| Apr 15, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 5.96 | - | - |
| Apr 14, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 5.96 | - | 161 |
| Apr 11, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 5.96 | - | 4 |
| Apr 10, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 5.96 | -19.37% | 189 |
| Apr 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.39 | - | 29 |