Skip to main content
logo
B Communications Ltd. (TLV:BCOM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,406.00
+7.00 (0.29%)
Oct 23, 2025, 5:24 PM IDT

B Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20252,399.002,435.002,341.002,406.002,406.000.29%72,508
Oct 22, 20252,333.002,412.002,309.002,399.002,399.002.83%196,427
Oct 21, 20252,349.002,362.002,300.002,333.002,333.00-0.68%88,516
Oct 20, 20252,309.002,360.002,307.002,349.002,349.002.17%127,991
Oct 19, 20252,331.002,335.002,264.002,299.002,299.00-1.37%39,467
Oct 16, 20252,300.002,375.002,274.002,331.002,331.000.91%255,214
Oct 15, 20252,354.002,385.002,297.002,310.002,310.00-0.69%129,916
Oct 12, 20252,275.002,354.002,217.002,326.002,326.002.24%143,137
Oct 9, 20252,243.002,315.002,243.002,275.002,275.001.43%262,414
Oct 8, 20252,254.002,292.002,201.002,243.002,243.00-0.49%76,814
Oct 5, 20252,220.002,296.002,220.002,254.002,254.001.53%52,233
Sep 30, 20252,162.002,227.002,162.002,220.002,220.002.68%309,460
Sep 29, 20252,148.002,195.002,091.002,162.002,162.000.65%66,315
Sep 28, 20252,095.002,158.002,095.002,148.002,148.002.53%41,864
Sep 25, 20252,118.002,122.002,068.002,095.002,095.000.72%90,779
Sep 21, 20252,118.002,132.002,062.002,080.002,080.00-1.79%35,722
Sep 18, 20252,130.002,164.002,080.002,118.002,118.00-0.28%98,906
Sep 17, 20252,098.002,124.002,081.002,124.002,124.001.24%259,535
Sep 16, 20252,095.002,115.002,054.002,098.002,098.00-0.85%128,025
Sep 15, 20252,112.002,165.002,080.002,116.002,116.000.19%118,641
Sep 14, 20252,189.002,189.002,107.002,112.002,112.00-3.52%41,750
Sep 11, 20252,216.002,224.002,163.002,189.002,189.00-1.22%137,103
Sep 10, 20252,218.002,218.002,180.002,216.002,216.00-0.09%99,729
Sep 9, 20252,234.002,242.002,204.002,218.002,218.00-0.31%93,454
Sep 8, 20252,151.002,235.002,136.002,225.002,225.003.44%131,952
Sep 7, 20252,150.002,176.002,136.002,151.002,151.000.19%44,995
Sep 4, 20252,099.002,162.002,099.002,147.002,147.002.38%120,625
Sep 3, 20252,033.002,136.002,033.002,097.002,097.003.30%155,784
Sep 2, 20252,122.002,140.002,030.002,030.002,030.00-4.34%83,719
Sep 1, 20252,091.002,135.002,060.002,122.002,122.001.53%144,108
Aug 31, 20252,107.002,130.002,070.002,090.002,090.00-0.81%50,266
Aug 28, 20252,060.002,111.002,057.002,107.002,107.002.18%74,480
Aug 27, 20252,053.002,085.002,043.002,062.002,062.000.44%162,479
Aug 26, 20252,127.002,130.002,032.002,053.002,053.00-3.48%155,337
Aug 25, 20252,122.002,166.002,122.002,127.002,127.000.24%68,880
Aug 24, 20252,162.002,173.002,113.002,122.002,122.00-1.85%130,399
Aug 21, 20252,218.002,218.002,145.002,162.002,162.00-2.52%107,110
Aug 20, 20252,107.002,222.002,093.002,218.002,218.005.27%347,975
Aug 19, 20252,091.002,140.002,091.002,107.002,107.000.77%130,762
Aug 18, 20252,090.002,144.002,066.002,091.002,091.000.05%182,017
Aug 17, 20252,110.002,157.002,090.002,090.002,090.00-0.95%94,957
Aug 14, 20252,097.002,140.002,090.002,110.002,110.000.62%181,126
Aug 13, 20252,170.002,171.002,092.002,097.002,097.00-2.47%325,452
Aug 12, 20252,274.002,300.002,150.002,150.002,150.00-7.33%466,595
Aug 11, 20252,375.002,375.002,283.002,320.002,320.00-0.56%66,184
Aug 10, 20252,277.002,355.002,277.002,333.002,333.002.46%31,041
Aug 7, 20252,296.002,312.002,247.002,277.002,277.00-0.83%287,247
Aug 6, 20252,227.002,333.002,227.002,296.002,296.003.33%121,871
Aug 5, 20252,235.002,299.002,198.002,222.002,222.00-3.35%147,081
Aug 4, 20252,322.002,353.002,269.002,299.002,299.00-1.37%82,246