Skip to main content
logo
B Communications Ltd. (TLV:BCOM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,502.00
0.00 (0.00%)
Nov 25, 2025, 5:29 PM IDT

B Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20252,500.002,511.002,500.002,511.002,511.000.80%144,929
Dec 1, 20252,500.002,500.002,491.002,491.002,491.000.32%166,170
Nov 30, 20252,480.002,483.002,480.002,483.002,483.000.77%105,209
Nov 27, 20252,441.002,464.002,441.002,464.002,464.000.94%336,017
Nov 26, 20252,502.002,441.002,441.002,441.002,441.00-2.44%3,304,529
Nov 25, 20252,471.002,506.002,437.002,502.002,502.000.08%483,453
Nov 24, 20252,497.002,518.002,483.002,500.002,500.00-0.16%484,811
Nov 23, 20252,518.002,518.002,482.002,504.002,504.00-0.28%204,563
Nov 20, 20252,474.002,511.002,412.002,511.002,511.002.91%268,541
Nov 19, 20252,540.002,603.002,415.002,440.002,440.00-1.57%1,519,008
Nov 18, 20252,384.002,504.002,305.002,479.002,479.002.99%376,239
Nov 17, 20252,430.002,437.002,374.002,407.002,407.00-0.04%84,257
Nov 16, 20252,370.002,420.002,367.002,408.002,408.001.43%62,158
Nov 13, 20252,375.002,400.002,350.002,374.002,374.00-0.04%104,451
Nov 12, 20252,436.002,436.002,370.002,375.002,375.00-2.50%475,968
Nov 11, 20252,478.002,506.002,387.002,436.002,436.000.25%217,521
Nov 10, 20252,401.002,461.002,401.002,430.002,430.001.21%69,376
Nov 9, 20252,433.002,477.002,388.002,401.002,401.00-1.32%37,133
Nov 6, 20252,456.002,500.002,433.002,433.002,433.00-0.98%874,097
Nov 5, 20252,485.002,485.002,438.002,457.002,457.00-1.13%59,832
Nov 4, 20252,439.002,485.002,400.002,485.002,485.001.89%228,930
Nov 3, 20252,422.002,439.002,400.002,439.002,439.000.70%153,930
Nov 2, 20252,425.002,435.002,411.002,422.002,422.000.29%23,970
Oct 30, 20252,426.002,426.002,390.002,415.002,415.00-0.08%86,604
Oct 29, 20252,399.002,420.002,380.002,417.002,417.001.98%152,089
Oct 28, 20252,405.002,407.002,347.002,370.002,370.00-1.25%70,947
Oct 27, 20252,393.002,435.002,375.002,400.002,400.00-0.17%139,842
Oct 26, 20252,410.002,445.002,399.002,404.002,404.00-0.08%41,118
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