Skip to main content
logo
B Communications Ltd. (TLV:BCOM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,148.00
+53.00 (2.53%)
Sep 28, 2025, 3:49 PM IDT

B Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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