Bezeq The Israel Telecommunication Corp. Ltd (TLV:BEZQ)
Israel · Delayed Price · Currency is ILS · Price in ILA 710.30
+0.60 (0.08%)
Oct 23, 2026, 1:49 PM IDT
TLV:BEZQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 709.70 | 710.30 | 702.10 | 710.30 | 710.30 | 0.08% | 9,166,553 |
| Oct 22, 2026 | 723.90 | 724.00 | 702.50 | 709.70 | 709.70 | -2.55% | 6,341,858 |
| Oct 21, 2026 | 726.30 | 734.40 | 724.50 | 728.30 | 728.30 | 0.57% | 3,422,662 |
| Oct 20, 2026 | 716.50 | 726.60 | 713.00 | 724.20 | 724.20 | 1.29% | 3,492,541 |
| Oct 19, 2026 | 724.40 | 724.40 | 702.30 | 715.00 | 715.00 | -0.78% | 3,690,502 |
| Oct 16, 2026 | 727.80 | 734.00 | 720.60 | 720.60 | 720.60 | -0.43% | 3,105,681 |
| Oct 15, 2026 | 716.50 | 727.90 | 713.10 | 723.70 | 723.70 | 1.10% | 5,979,650 |
| Oct 14, 2026 | 709.30 | 723.80 | 707.00 | 715.80 | 715.80 | 1.17% | 6,209,518 |
| Oct 13, 2026 | 710.80 | 713.40 | 700.40 | 707.50 | 707.50 | -0.41% | 7,085,739 |
| Oct 12, 2026 | 733.50 | 734.00 | 705.20 | 710.40 | 710.40 | -2.95% | 7,222,850 |
| Oct 9, 2026 | 748.70 | 749.90 | 723.00 | 732.00 | 732.00 | -2.40% | 3,703,172 |
| Oct 8, 2026 | 727.00 | 754.40 | 727.00 | 750.00 | 750.00 | 2.52% | 7,358,019 |
| Oct 7, 2026 | 736.70 | 744.00 | 728.00 | 731.60 | 731.60 | -0.30% | 5,879,757 |
| Oct 6, 2026 | 742.00 | 752.10 | 733.80 | 733.80 | 733.80 | 1.17% | 9,332,881 |
| Oct 5, 2026 | 725.70 | 733.60 | 715.20 | 725.30 | 725.30 | 0.50% | 7,451,229 |
| Oct 1, 2026 | 724.00 | 729.30 | 719.00 | 721.70 | 721.70 | -0.39% | 2,020,786 |
| Sep 30, 2026 | 728.50 | 731.30 | 718.20 | 724.50 | 724.50 | -1.29% | 7,551,535 |
| Sep 29, 2026 | 738.00 | 744.30 | 727.30 | 734.00 | 734.00 | -0.26% | 3,215,461 |
| Sep 28, 2026 | 741.60 | 741.60 | 728.00 | 735.90 | 735.90 | -0.96% | 3,629,130 |
| Sep 24, 2026 | 742.40 | 746.00 | 735.00 | 743.00 | 743.00 | 0.01% | 23,329,856 |
| Sep 23, 2026 | 755.10 | 755.10 | 734.00 | 742.90 | 742.90 | -1.22% | 6,194,169 |
| Sep 22, 2026 | 757.70 | 758.60 | 748.20 | 752.10 | 752.10 | -0.23% | 4,454,935 |
| Sep 17, 2026 | 763.20 | 764.90 | 745.60 | 753.80 | 753.80 | -0.82% | 8,952,230 |
| Sep 16, 2026 | 767.00 | 770.90 | 757.00 | 760.00 | 760.00 | -0.98% | 6,204,324 |
| Sep 15, 2026 | 776.90 | 780.70 | 760.40 | 767.50 | 767.50 | -1.12% | 6,017,343 |
| Sep 14, 2026 | 775.00 | 791.30 | 774.30 | 791.30 | 776.19 | 1.97% | 8,562,197 |
| Sep 10, 2026 | 782.10 | 784.10 | 769.10 | 776.00 | 761.18 | -0.51% | 4,019,601 |
| Sep 9, 2026 | 783.60 | 786.20 | 770.70 | 780.00 | 765.11 | -0.27% | 7,801,170 |
| Sep 8, 2026 | 791.60 | 795.00 | 777.00 | 782.10 | 767.17 | -1.00% | 10,202,961 |
| Sep 7, 2026 | 804.20 | 805.00 | 790.00 | 790.00 | 774.92 | -1.37% | 9,953,943 |
| Sep 4, 2026 | 795.00 | 806.90 | 788.90 | 801.00 | 785.71 | 1.53% | 4,649,284 |
| Sep 3, 2026 | 790.00 | 792.40 | 782.00 | 788.90 | 773.84 | 0.50% | 4,553,331 |
| Sep 2, 2026 | 782.00 | 795.90 | 779.90 | 785.00 | 770.01 | -0.67% | 5,099,326 |
| Sep 1, 2026 | 789.00 | 793.90 | 780.20 | 790.30 | 775.21 | 0.50% | 6,418,344 |
| Aug 31, 2026 | 778.80 | 790.90 | 778.30 | 786.40 | 771.39 | 0.85% | 3,844,778 |
| Aug 28, 2026 | 771.00 | 782.00 | 771.00 | 779.80 | 764.91 | 0.26% | 7,798,311 |
| Aug 27, 2026 | 785.70 | 795.00 | 771.80 | 777.80 | 762.95 | -0.61% | 3,649,345 |
| Aug 26, 2026 | 772.00 | 789.60 | 768.60 | 782.60 | 767.66 | 1.57% | 5,449,230 |
| Aug 25, 2026 | 775.80 | 777.00 | 768.00 | 770.50 | 755.79 | -0.52% | 3,699,190 |
| Aug 24, 2026 | 786.60 | 790.80 | 767.60 | 774.50 | 759.71 | -1.06% | 5,164,604 |
| Aug 21, 2026 | 768.00 | 790.00 | 764.90 | 782.80 | 767.85 | 3.50% | 5,866,682 |
| Aug 20, 2026 | 759.70 | 767.70 | 753.40 | 756.30 | 741.86 | 0.08% | 2,783,577 |
| Aug 19, 2026 | 756.00 | 759.60 | 748.40 | 755.70 | 741.27 | -0.04% | 3,816,976 |
| Aug 18, 2026 | 743.00 | 756.90 | 742.00 | 756.00 | 741.57 | 1.44% | 4,047,082 |
| Aug 17, 2026 | 765.70 | 774.30 | 740.00 | 745.30 | 731.07 | -2.68% | 3,866,445 |
| Aug 14, 2026 | 763.00 | 769.40 | 756.10 | 765.80 | 751.18 | 1.57% | 2,758,002 |
| Aug 13, 2026 | 761.00 | 766.80 | 752.10 | 754.00 | 739.60 | -1.46% | 3,300,308 |
| Aug 12, 2026 | 752.20 | 765.20 | 752.10 | 765.20 | 750.59 | 2.18% | 5,363,942 |
| Aug 11, 2026 | 730.00 | 760.00 | 729.00 | 748.90 | 734.60 | 2.59% | 6,512,386 |
| Aug 10, 2026 | 733.20 | 743.60 | 720.40 | 730.00 | 716.06 | -0.88% | 7,420,982 |