Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.63	22.63	22.63	22.63	119	+0.35(+1.57%)
Nov 24, 2015	21.11	22.28	22.28	22.28	800	+0.35(+1.59%)
Nov 23, 2015	21.62	22.01	21.62	21.93	1,083	-0.82(-3.61%)
Nov 20, 2015	22.75	22.75	22.75	22.75	384	+0.00(+0.00%)
Nov 19, 2015	23.90	23.90	22.75	22.75	612	-0.83(-3.54%)
Nov 18, 2015	23.29	23.58	23.29	23.58	941	+0.74(+3.23%)
Nov 17, 2015	21.87	23.46	21.87	22.84	1,690	+1.14(+5.28%)
Nov 16, 2015	21.53	22.64	21.53	21.70	2,654	+1.24(+6.07%)
Nov 13, 2015	20.51	20.51	20.46	20.46	346	+0.28(+1.39%)
Nov 12, 2015	20.18	20.18	20.18	20.18	168	-1.67(-7.64%)
Nov 11, 2015	21.94	22.25	21.47	21.85	1,429	+0.45(+2.12%)
Nov 10, 2015	20.73	21.39	20.73	21.39	1,145	+0.29(+1.37%)
Nov 09, 2015	20.77	21.11	20.62	21.11	4,818	-0.69(-3.17%)
Nov 06, 2015	21.79	21.80	21.79	21.80	973	+1.27(+6.17%)
Nov 04, 2015	20.53	20.53	20.53	20.53	12	-0.74(-3.50%)
Nov 03, 2015	21.66	21.81	21.27	21.27	1,384	-0.88(-3.98%)
Nov 02, 2015	22.15	22.19	22.15	22.15	1,281	+1.83(+8.99%)
Oct 30, 2015	20.33	20.33	20.33	20.33	344	+0.22(+1.09%)
Oct 28, 2015	21.76	20.11	20.11	20.11	152	+0.45(+2.27%)
Oct 27, 2015	19.66	19.66	19.66	19.66	297	+0.00(+0.00%)
Oct 26, 2015	19.50	19.66	19.50	19.66	1,764	+0.17(+0.85%)
Oct 22, 2015	19.50	19.50	19.50	19.50	16	-0.34(-1.72%)
Oct 21, 2015	19.12	19.84	19.06	19.84	5,420	+1.57(+8.61%)
Oct 20, 2015	18.62	18.78	17.34	18.27	7,875	+0.56(+3.16%)
Oct 19, 2015	18.54	18.55	17.70	17.71	2,098	-0.78(-4.21%)
Oct 16, 2015	17.92	18.48	17.92	18.48	2,725	+0.55(+3.07%)
Oct 15, 2015	17.96	17.96	17.93	17.93	363	+0.85(+4.97%)
Oct 14, 2015	17.62	18.76	16.76	17.09	6,559	-0.26(-1.51%)
Oct 13, 2015	17.35	17.35	17.35	17.35	120	-0.05(-0.30%)
Oct 12, 2015	17.40	17.40	17.40	17.40	337	-0.69(-3.82%)
Oct 09, 2015	17.60	18.09	17.60	18.09	601	+0.57(+3.24%)
Oct 08, 2015	18.06	18.06	17.52	17.52	1,455	+0.00(+0.00%)
Oct 07, 2015	18.24	18.72	17.52	17.52	1,373	+0.22(+1.26%)
Oct 05, 2015	17.39	17.30	17.30	17.30	1,029	+0.66(+3.94%)
Sep 30, 2015	16.70	16.65	16.65	16.65	1	-0.03(-0.16%)
Sep 28, 2015	18.03	16.68	16.68	16.68	915	-1.63(-8.93%)
Sep 24, 2015	18.91	18.31	18.31	18.31	13	+1.42(+8.39%)
Sep 16, 2015	16.89	16.89	16.89	16.89	1,029	+0.36(+2.16%)
Sep 14, 2015	16.54	16.54	16.54	16.54	74	-1.19(-6.71%)
Sep 10, 2015	17.72	17.72	17.72	17.72	46	+0.72(+4.26%)
Sep 09, 2015	17.11	17.11	17.00	17.00	1,066	+0.28(+1.68%)
Sep 03, 2015	16.72	16.72	16.72	16.72	125	+0.27(+1.62%)
Aug 27, 2015	15.92	16.45	16.45	16.45	94	+0.63(+4.01%)
Aug 26, 2015	16.75	16.76	15.80	15.82	1,902	-1.41(-8.19%)
Aug 25, 2015	17.23	17.23	17.23	17.23	282	+2.24(+14.96%)
Aug 24, 2015	14.93	14.99	14.93	14.99	2,677	-2.31(-13.36%)
Aug 20, 2015	17.30	17.30	17.30	17.30	58	-0.02(-0.10%)
Aug 19, 2015	17.29	17.32	17.29	17.32	570	+0.81(+4.93%)
Aug 18, 2015	16.50	16.50	16.50	16.50	448	-0.80(-4.60%)
Aug 17, 2015	17.29	17.30	17.29	17.30	855	+0.50(+2.99%)
Aug 14, 2015	16.88	16.88	16.80	16.80	1,425	-0.06(-0.36%)
Aug 13, 2015	16.76	17.11	16.76	16.86	4,451	-0.12(-0.71%)
Aug 12, 2015	16.86	16.98	16.86	16.98	3,173	+0.53(+3.21%)
Aug 10, 2015	16.45	16.45	16.45	16.45	1	-0.41(-2.41%)
Aug 07, 2015	16.86	16.86	16.86	16.86	230	+0.68(+4.23%)
Aug 06, 2015	16.17	16.17	16.17	16.17	456	+0.40(+2.55%)
Aug 05, 2015	16.74	16.75	15.16	15.77	1,899	-0.68(-4.13%)
Aug 03, 2015	16.28	16.45	16.45	16.45	144	+0.35(+2.15%)
Jul 29, 2015	15.84	16.10	16.10	16.10	41	+1.38(+9.35%)
Jul 28, 2015	15.51	15.51	14.73	14.73	1,003	-0.76(-4.92%)
Jul 23, 2015	15.49	15.49	15.49	15.49	115	-0.50(-3.14%)
Jul 21, 2015	15.99	15.99	15.99	15.99	4	+0.91(+6.03%)
Jul 20, 2015	15.56	15.97	14.76	15.08	3,400	+0.80(+5.58%)
Jul 17, 2015	14.01	14.29	13.97	14.29	1,509	+0.27(+1.95%)
Jul 16, 2015	14.32	14.45	14.01	14.01	1,568	+0.17(+1.21%)
Jul 14, 2015	13.80	13.84	13.84	13.84	18	-0.14(-0.99%)
Jul 08, 2015	13.98	13.98	13.98	13.98	1	-0.04(-0.31%)
Jul 07, 2015	14.03	14.03	14.03	14.03	116	+0.42(+3.05%)
Jul 06, 2015	13.95	14.62	13.61	13.61	1,027	+1.22(+9.85%)
Jun 29, 2015	12.74	12.39	12.39	12.39	577	-0.99(-7.38%)
Jun 26, 2015	13.31	13.38	13.31	13.38	346	-0.46(-3.32%)
Jun 23, 2015	13.46	13.84	13.84	13.84	115	+0.10(+0.76%)
Jun 22, 2015	13.45	13.77	13.45	13.73	1,728	+0.10(+0.70%)
Jun 18, 2015	13.55	13.64	13.64	13.64	3	+0.48(+3.62%)
Jun 17, 2015	13.80	13.80	13.16	13.16	662	-0.30(-2.25%)
Jun 16, 2015	13.51	13.51	13.46	13.46	692	+0.04(+0.31%)
Jun 15, 2015	13.42	13.42	13.42	13.42	1,443	-0.06(-0.44%)
Jun 10, 2015	13.48	13.48	13.48	13.48	692	+0.10(+0.78%)
Jun 05, 2015	13.29	13.38	13.38	13.38	577	+0.03(+0.20%)
Jun 04, 2015	13.33	13.35	13.33	13.35	1,480	-0.62(-4.42%)
Jun 03, 2015	13.83	14.32	13.71	13.97	1,907	+0.37(+2.75%)
Jun 02, 2015	13.75	13.75	13.33	13.59	3,411	-0.16(-1.13%)
Jun 01, 2015	14.01	14.01	13.68	13.75	7,253	+0.21(+1.55%)
May 29, 2015	13.61	13.65	13.54	13.54	2,466	+0.02(+0.18%)
May 28, 2015	12.90	13.53	12.90	13.52	10,133	+0.43(+3.32%)
May 27, 2015	13.11	13.23	12.87	13.08	5,923	-0.27(-2.00%)
May 26, 2015	13.01	13.35	13.01	13.35	1,780	-0.18(-1.30%)
May 22, 2015	14.08	13.52	13.52	13.52	598	+0.18(+1.31%)
May 21, 2015	13.35	13.35	13.35	13.35	807	+0.36(+2.76%)
May 20, 2015	12.98	12.99	12.98	12.99	1,548	+0.11(+0.84%)
May 19, 2015	13.12	13.12	12.74	12.88	951	-0.43(-3.26%)
May 18, 2015	13.07	13.36	13.07	13.32	3,988	+0.46(+3.57%)
May 14, 2015	12.83	12.86	12.86	12.86	598	+0.40(+3.22%)
May 13, 2015	12.38	12.46	12.38	12.46	2,144	-0.40(-3.12%)
May 12, 2015	12.91	12.94	12.32	12.86	4,054	-0.71(-5.23%)
May 08, 2015	12.98	13.57	13.57	13.57	119	+0.34(+2.59%)
May 07, 2015	13.37	13.37	13.22	13.22	280	+0.05(+0.38%)
May 06, 2015	13.17	13.17	13.17	13.17	1,205	-0.39(-2.89%)
May 04, 2015	13.57	13.57	13.57	13.57	119	-0.23(-1.63%)
May 01, 2015	13.75	13.79	13.75	13.79	239	+0.43(+3.19%)
Apr 30, 2015	13.37	13.37	13.37	13.37	239	-0.35(-2.56%)
Apr 29, 2015	13.72	13.72	13.72	13.72	239	-0.47(-3.30%)
Apr 28, 2015	14.18	14.20	14.18	14.18	3,422	-0.38(-2.64%)
Apr 27, 2015	14.73	14.73	14.29	14.57	8,460	+0.37(+2.59%)
Apr 21, 2015	14.35	14.20	14.20	14.20	3,833	-0.12(-0.82%)
Apr 20, 2015	14.49	14.49	14.32	14.32	3,640	+0.18(+1.24%)
Apr 17, 2015	14.14	14.14	14.14	14.14	179	-0.38(-2.64%)
Apr 16, 2015	14.59	14.66	14.52	14.53	3,328	+0.17(+1.16%)
Apr 15, 2015	14.45	14.50	13.94	14.36	4,417	+0.53(+3.86%)
Apr 13, 2015	13.82	13.82	13.82	13.82	392	+0.54(+4.09%)
Apr 10, 2015	12.98	13.28	12.98	13.28	449	+0.33(+2.54%)
Apr 08, 2015	12.96	12.95	12.95	12.95	359	-0.82(-5.96%)
Apr 02, 2015	13.77	13.77	13.77	13.77	1,557	-0.18(-1.26%)
Apr 01, 2015	13.95	13.95	13.95	13.95	385	-0.10(-0.71%)
Mar 31, 2015	13.93	14.05	13.93	14.05	287	+0.43(+3.14%)
Mar 26, 2015	14.24	13.62	13.62	13.62	598	-0.49(-3.45%)
Mar 25, 2015	14.03	14.58	13.99	14.11	982	+0.23(+1.68%)
Mar 24, 2015	14.18	14.58	13.87	13.87	3,419	+0.85(+6.54%)
Mar 20, 2015	12.98	13.02	13.02	13.02	241	+0.44(+3.52%)
Mar 19, 2015	13.43	13.44	12.58	12.58	1,436	+0.00(+0.00%)
Mar 18, 2015	12.52	12.58	12.09	12.58	3,514	+0.06(+0.47%)
Mar 16, 2015	13.52	12.52	12.52	12.52	2,395	-0.47(-3.60%)
Mar 11, 2015	12.99	12.99	12.99	12.99	10	+0.31(+2.44%)
Mar 10, 2015	12.52	12.68	12.13	12.68	590	+0.27(+2.15%)
Mar 09, 2015	12.49	12.49	12.41	12.41	366	+0.31(+2.55%)
Mar 06, 2015	12.10	12.10	12.10	12.10	179	-0.41(-3.27%)
Mar 04, 2015	12.31	12.51	12.51	12.51	718	-0.68(-5.13%)
Mar 03, 2015	13.19	13.19	13.19	13.19	419	+0.67(+5.33%)
Feb 27, 2015	12.52	12.52	12.52	12.52	119	+0.35(+2.88%)
Feb 25, 2015	12.27	12.17	12.17	12.17	598	-0.98(-7.48%)
Feb 24, 2015	13.11	13.77	12.94	13.16	7,637	-0.28(-2.09%)
Feb 23, 2015	13.44	13.44	13.44	13.44	317	-0.83(-5.82%)
Feb 20, 2015	14.25	14.27	14.25	14.27	270	+1.13(+8.58%)
Feb 19, 2015	13.57	13.57	12.52	13.14	2,425	-0.02(-0.13%)
Feb 13, 2015	13.16	13.16	13.16	13.16	221	+0.00(+0.00%)
Feb 11, 2015	13.16	13.16	13.16	13.16	185	+0.45(+3.55%)
Feb 10, 2015	12.71	12.71	12.71	12.71	287	-0.32(-2.44%)
Feb 09, 2015	12.76	13.02	12.76	13.02	1,262	-0.67(-4.88%)
Feb 06, 2015	13.73	13.73	13.69	13.69	816	+0.35(+2.66%)
Feb 05, 2015	13.18	13.34	13.17	13.34	2,234	+0.24(+1.83%)
Feb 04, 2015	13.49	15.57	12.93	13.10	9,282	-0.68(-4.92%)
Feb 03, 2015	13.12	14.04	13.12	13.77	4,089	+2.02(+17.19%)
Feb 02, 2015	11.97	12.06	11.14	11.75	5,828	-0.27(-2.28%)
Jan 30, 2015	11.35	12.03	11.35	12.03	886	+0.05(+0.41%)
Jan 29, 2015	11.92	11.98	11.73	11.98	2,207	+0.13(+1.06%)
Jan 28, 2015	11.83	12.47	11.81	11.85	2,567	+0.04(+0.35%)
Jan 27, 2015	11.52	11.88	11.32	11.81	9,092	+0.04(+0.35%)
Jan 26, 2015	11.90	11.90	11.70	11.77	6,770	-0.26(-2.15%)
Jan 22, 2015	12.03	12.03	12.03	12.03	59	+0.05(+0.42%)
Jan 21, 2015	12.06	12.06	11.98	11.98	1,470	-0.27(-2.18%)
Jan 20, 2015	12.48	12.48	12.25	12.25	4,215	-1.10(-8.26%)
Jan 15, 2015	13.30	13.35	13.35	13.35	44	+0.18(+1.40%)
Jan 13, 2015	13.07	13.17	13.17	13.17	2,874	+0.10(+0.78%)
Jan 12, 2015	13.73	13.73	13.00	13.06	2,220	-0.00(-0.02%)
Jan 09, 2015	13.39	13.44	13.06	13.06	2,814	-0.47(-3.45%)
Jan 08, 2015	13.38	14.15	13.38	13.53	2,509	+0.43(+3.25%)
Jan 07, 2015	12.81	13.86	12.81	13.11	20,918	-1.39(-9.61%)
Jan 05, 2015	13.88	14.50	14.50	14.50	164	-0.32(-2.15%)
Jan 02, 2015	14.49	14.91	14.49	14.82	3,893	+0.00(+0.00%)
Dec 31, 2014	14.94	14.82	14.82	14.82	3,833	+0.58(+4.11%)
Dec 30, 2014	14.35	14.35	14.23	14.23	1,042	-0.42(-2.85%)
Dec 29, 2014	14.73	14.90	14.48	14.65	3,331	-0.46(-3.04%)
Dec 26, 2014	14.89	15.11	14.76	15.11	1,316	-0.07(-0.44%)
Dec 24, 2014	15.18	15.18	15.18	15.18	239	-0.53(-3.40%)
Dec 23, 2014	15.70	15.71	15.45	15.71	450	-0.00(-0.02%)
Dec 22, 2014	16.15	16.26	15.65	15.71	3,436	-0.06(-0.41%)
Dec 19, 2014	15.81	15.81	15.14	15.78	1,167	-0.01(-0.05%)
Dec 18, 2014	15.81	15.86	15.65	15.79	2,432	+0.09(+0.58%)
Dec 17, 2014	15.77	15.84	15.16	15.69	2,102	+0.26(+1.68%)
Dec 16, 2014	15.43	15.44	15.43	15.44	1,566	-1.14(-6.87%)
Dec 12, 2014	16.57	16.57	16.57	16.57	2	+1.05(+6.74%)
Dec 10, 2014	16.31	15.53	15.53	15.53	134	-0.33(-2.11%)
Dec 09, 2014	16.84	17.33	15.86	15.86	5,629	-1.59(-9.09%)
Dec 08, 2014	17.61	17.68	17.32	17.45	2,834	+0.41(+2.40%)
Dec 04, 2014	17.11	17.04	17.04	17.04	13	+0.55(+3.34%)
Dec 03, 2014	16.30	16.60	16.30	16.49	1,930	+0.51(+3.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

B Communications Ltd (NQ: BCOM )

Historical Prices

Popular Pages