Skip to main content
logo
B Communications Ltd. (TLV:BCOM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,122.00
+32.00 (1.53%)
Sep 1, 2025, 4:43 PM IDT

B Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20252,369.002,376.002,268.002,331.002,331.00-1.69%228,284
Jul 30, 20252,424.002,480.002,358.002,371.002,371.00-1.21%134,543
Jul 29, 20252,307.002,451.002,231.002,400.002,400.001.01%224,148
Jul 28, 20252,420.002,445.002,323.002,376.002,376.00-1.49%161,599
Jul 27, 20252,570.002,570.002,412.002,412.002,412.00-6.11%94,826
Jul 24, 20252,580.002,608.002,548.002,569.002,569.00-0.43%53,149
Jul 23, 20252,600.002,603.002,570.002,580.002,580.00-135,394
Jul 22, 20252,577.002,605.002,536.002,580.002,580.000.12%168,534
Jul 21, 20252,581.002,611.002,558.002,577.002,577.00-0.19%162,398
Jul 20, 20252,652.002,658.002,560.002,582.002,582.00-1.45%64,281
Jul 17, 20252,582.002,640.002,522.002,620.002,620.001.47%208,523
Jul 16, 20252,504.002,670.002,499.002,582.002,582.003.12%358,061
Jul 15, 20252,322.002,504.002,322.002,504.002,504.007.51%366,397
Jul 14, 20252,328.002,332.002,281.002,329.002,329.000.04%186,564
Jul 13, 20252,383.002,383.002,312.002,328.002,328.00-2.31%105,435
Jul 10, 20252,360.002,400.002,330.002,383.002,383.000.97%217,794
Jul 9, 20252,238.002,368.002,234.002,360.002,360.005.45%678,512
Jul 8, 20252,131.002,238.002,111.002,238.002,238.004.58%149,672
Jul 7, 20252,102.002,144.002,097.002,140.002,140.001.23%124,608
Jul 6, 20252,103.002,133.002,101.002,114.002,114.000.81%123,901
Jul 3, 20252,039.002,105.002,023.002,097.002,097.002.84%307,164
Jul 2, 20252,012.002,040.001,997.002,039.002,039.001.34%304,394
Jul 1, 20252,062.002,083.002,011.002,012.002,012.00-2.42%174,720
Jun 30, 20252,048.002,068.002,035.002,062.002,062.000.68%167,074
Jun 29, 20252,040.002,077.002,036.002,048.002,048.003.17%61,453
Jun 26, 20252,021.002,046.001,980.001,985.001,985.00-2.98%55,176
Jun 25, 20252,022.002,054.001,988.002,046.002,046.001.19%64,142
Jun 24, 20251,991.002,069.001,991.002,022.002,022.001.66%160,036
Jun 23, 20252,018.002,027.001,974.001,989.001,989.00-1.34%147,102
Jun 22, 20252,006.002,070.001,995.002,016.002,016.000.50%89,442
Jun 19, 20251,985.002,027.001,985.002,006.002,006.000.10%147,864