Bezeq The Israel Telecommunication Corp. Ltd (TLV:BEZQ)
Israel · Delayed Price · Currency is ILS · Price in ILA 758.00
-18.60 (-2.40%)
May 15, 2026, 1:44 PM IDT
TLV:BEZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 776.60 | 779.90 | 758.00 | 758.00 | 758.00 | -2.40% | 3,923,154 |
| May 14, 2026 | 798.00 | 802.70 | 773.60 | 776.60 | 776.60 | -1.61% | 5,192,865 |
| May 13, 2026 | 821.10 | 837.10 | 789.30 | 789.30 | 789.30 | -4.56% | 6,663,187 |
| May 12, 2026 | 814.80 | 829.40 | 812.40 | 827.00 | 827.00 | 0.29% | 4,500,503 |
| May 11, 2026 | 823.40 | 834.00 | 811.00 | 824.60 | 824.60 | -0.41% | 5,242,782 |
| May 8, 2026 | 808.20 | 829.00 | 805.40 | 828.00 | 828.00 | 3.20% | 4,317,020 |
| May 7, 2026 | 820.00 | 825.00 | 799.20 | 802.30 | 802.30 | -1.68% | 16,429,200 |
| May 6, 2026 | 822.30 | 832.40 | 806.40 | 816.00 | 816.00 | -0.49% | 7,509,600 |
| May 5, 2026 | 797.60 | 823.40 | 794.00 | 820.00 | 820.00 | 3.30% | 5,580,837 |
| May 4, 2026 | 809.00 | 811.00 | 782.70 | 793.80 | 793.80 | -1.88% | 7,721,602 |
| May 1, 2026 | 807.80 | 811.10 | 801.70 | 809.00 | 809.00 | 0.73% | 2,090,176 |
| Apr 30, 2026 | 791.00 | 806.40 | 790.00 | 803.10 | 803.10 | 0.78% | 4,600,065 |
| Apr 29, 2026 | 794.60 | 804.50 | 789.90 | 796.90 | 796.90 | 0.89% | 4,051,849 |
| Apr 28, 2026 | 785.90 | 796.80 | 780.30 | 789.90 | 789.90 | 1.50% | 5,064,416 |
| Apr 27, 2026 | 799.00 | 803.50 | 776.30 | 778.20 | 778.20 | -4.42% | 5,771,812 |
| Apr 24, 2026 | 813.00 | 818.60 | 804.20 | 814.20 | 794.42 | -1.13% | 9,815,954 |
| Apr 23, 2026 | 824.00 | 825.20 | 808.30 | 823.50 | 803.49 | 1.04% | 5,982,357 |
| Apr 20, 2026 | 804.70 | 825.70 | 802.80 | 815.00 | 795.20 | 1.28% | 11,401,813 |
| Apr 17, 2026 | 815.00 | 821.70 | 803.00 | 804.70 | 785.15 | -0.53% | 3,139,957 |
| Apr 16, 2026 | 830.00 | 831.40 | 808.50 | 809.00 | 789.34 | -1.70% | 6,005,770 |
| Apr 15, 2026 | 810.00 | 827.40 | 803.00 | 823.00 | 803.00 | 2.54% | 6,720,490 |
| Apr 14, 2026 | 801.30 | 812.30 | 794.60 | 802.60 | 783.10 | 0.05% | 5,858,423 |
| Apr 13, 2026 | 800.00 | 807.30 | 789.30 | 802.20 | 782.71 | -0.59% | 6,018,825 |
| Apr 10, 2026 | 790.00 | 809.00 | 789.00 | 807.00 | 787.39 | 3.53% | 4,847,459 |
| Apr 9, 2026 | 775.00 | 785.60 | 761.70 | 779.50 | 760.56 | 1.94% | 7,193,180 |
| Apr 6, 2026 | 777.00 | 777.00 | 753.00 | 764.70 | 746.12 | -0.56% | 6,131,695 |
| Apr 3, 2026 | 756.50 | 780.00 | 753.00 | 769.00 | 750.32 | 2.67% | 4,352,593 |
| Mar 31, 2026 | 740.00 | 764.00 | 740.00 | 749.00 | 730.80 | 0.79% | 4,555,408 |
| Mar 30, 2026 | 751.00 | 757.90 | 732.00 | 743.10 | 725.04 | -2.02% | 11,692,291 |
| Mar 27, 2026 | 771.20 | 776.90 | 756.60 | 758.40 | 744.57 | -3.17% | 10,849,387 |
| Mar 26, 2026 | 777.90 | 788.00 | 768.60 | 783.20 | 768.92 | 1.19% | 4,554,909 |
| Mar 25, 2026 | 787.40 | 788.00 | 767.60 | 774.00 | 759.89 | -1.28% | 9,369,664 |
| Mar 24, 2026 | 800.10 | 810.00 | 778.00 | 784.00 | 769.71 | -3.83% | 8,484,866 |
| Mar 23, 2026 | 815.00 | 828.00 | 804.60 | 815.20 | 800.34 | -0.71% | 5,825,391 |
| Mar 20, 2026 | 832.90 | 835.80 | 821.00 | 821.00 | 806.03 | -0.61% | 5,862,044 |
| Mar 19, 2026 | 842.00 | 844.80 | 824.70 | 826.00 | 810.94 | -1.90% | 3,907,659 |
| Mar 18, 2026 | 829.00 | 845.00 | 823.80 | 842.00 | 826.65 | 1.97% | 4,941,094 |
| Mar 17, 2026 | 816.00 | 831.00 | 812.80 | 825.70 | 810.65 | 0.94% | 4,441,139 |
| Mar 16, 2026 | 819.00 | 829.40 | 806.70 | 818.00 | 803.09 | 0.59% | 6,463,500 |
| Mar 13, 2026 | 803.40 | 818.70 | 797.40 | 813.20 | 798.38 | 0.81% | 3,696,439 |
| Mar 12, 2026 | 810.00 | 817.10 | 798.60 | 806.70 | 791.99 | -1.60% | 6,787,264 |
| Mar 11, 2026 | 815.00 | 825.80 | 800.40 | 819.80 | 804.86 | -0.97% | 10,637,328 |
| Mar 10, 2026 | 881.00 | 885.40 | 821.00 | 827.80 | 812.71 | -6.04% | 10,477,543 |
| Mar 9, 2026 | 857.80 | 881.00 | 842.50 | 881.00 | 864.94 | -1.09% | 13,437,981 |
| Mar 6, 2026 | 903.50 | 913.60 | 890.70 | 890.70 | 874.46 | -1.02% | 4,181,146 |
| Mar 5, 2026 | 890.00 | 905.50 | 883.60 | 899.90 | 883.49 | 0.67% | 6,349,194 |
| Mar 4, 2026 | 874.20 | 907.60 | 873.40 | 893.90 | 877.60 | 2.16% | 8,839,990 |
| Mar 2, 2026 | 843.00 | 879.90 | 840.10 | 875.00 | 859.05 | 5.87% | 9,486,084 |
| Feb 27, 2026 | 808.20 | 827.00 | 806.00 | 826.50 | 811.43 | 1.92% | 8,673,396 |
| Feb 26, 2026 | 815.00 | 829.30 | 792.50 | 810.90 | 796.12 | -0.50% | 10,450,480 |