Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	13.52	14.19	13.52	13.77	7,049	+0.21(+1.54%)
Mar 28, 2014	13.57	13.57	12.94	13.57	2,035	+0.22(+1.63%)
Mar 27, 2014	13.30	13.35	12.95	13.35	4,335	+0.15(+1.14%)
Mar 26, 2014	13.15	13.53	12.79	13.20	4,804	+0.30(+2.33%)
Mar 25, 2014	12.84	13.02	12.84	12.90	1,631	+0.52(+4.18%)
Mar 24, 2014	12.49	12.72	12.35	12.38	6,811	+0.22(+1.78%)
Mar 19, 2014	12.16	12.16	12.16	12.16	59	-0.06(-0.48%)
Mar 18, 2014	11.85	12.22	11.85	12.22	1,625	-0.03(-0.20%)
Mar 17, 2014	12.10	12.25	12.10	12.25	2,232	+0.05(+0.41%)
Mar 14, 2014	11.85	12.20	11.85	12.20	3,673	+0.13(+1.04%)
Mar 13, 2014	12.07	12.07	12.07	12.07	119	-0.08(-0.69%)
Mar 12, 2014	11.77	12.24	11.77	12.16	1,458	-0.09(-0.74%)
Mar 11, 2014	11.95	12.25	11.69	12.25	6,263	+0.83(+7.24%)
Mar 10, 2014	11.71	11.71	11.40	11.42	6,802	-1.09(-8.68%)
Mar 07, 2014	12.51	12.51	12.51	12.51	597	-0.02(-0.13%)
Mar 06, 2014	12.16	12.52	11.77	12.52	1,317	-0.28(-2.15%)
Mar 05, 2014	12.43	13.00	12.43	12.80	4,008	+0.51(+4.14%)
Mar 04, 2014	12.29	12.29	12.29	12.29	251	+0.00(+0.00%)
Mar 03, 2014	12.15	12.54	12.15	12.29	1,219	+0.05(+0.41%)
Feb 28, 2014	12.10	12.69	12.10	12.24	1,819	+0.54(+4.63%)
Feb 27, 2014	11.74	11.74	11.70	11.70	1,361	-0.40(-3.28%)
Feb 26, 2014	12.35	12.35	11.88	12.09	4,429	-0.38(-3.04%)
Feb 25, 2014	12.46	13.06	12.06	12.47	5,173	-0.15(-1.19%)
Feb 24, 2014	12.62	12.73	12.62	12.62	384	-0.11(-0.85%)
Feb 21, 2014	12.58	12.75	12.58	12.73	2,549	-0.25(-1.92%)
Feb 20, 2014	12.59	13.16	12.28	12.98	5,909	+1.01(+8.43%)
Feb 19, 2014	11.86	12.67	11.86	11.97	4,075	+0.44(+3.84%)
Feb 18, 2014	11.65	11.65	11.38	11.53	2,225	-0.13(-1.08%)
Feb 14, 2014	12.01	11.65	11.65	11.65	958	-0.22(-1.83%)
Feb 13, 2014	11.65	11.87	10.99	11.87	4,894	+0.47(+4.16%)
Feb 12, 2014	11.54	11.57	11.40	11.40	1,079	-0.58(-4.85%)
Feb 11, 2014	11.70	11.98	11.70	11.98	2,503	+0.99(+9.00%)
Feb 10, 2014	11.35	11.35	10.99	10.99	1,830	-0.47(-4.06%)
Feb 07, 2014	11.56	11.56	11.45	11.45	2,287	+0.38(+3.44%)
Feb 06, 2014	11.35	11.35	11.07	11.07	946	-0.34(-3.01%)
Feb 05, 2014	11.44	11.48	11.42	11.42	872	+0.03(+0.27%)
Feb 04, 2014	11.51	11.51	11.11	11.39	2,139	+0.26(+2.33%)
Jan 30, 2014	11.10	11.13	11.13	11.13	718	+0.18(+1.60%)
Jan 29, 2014	10.82	10.95	10.82	10.95	1,278	+0.09(+0.84%)
Jan 28, 2014	10.82	11.21	10.82	10.86	5,705	+0.21(+1.98%)
Jan 27, 2014	10.51	10.74	10.48	10.65	2,242	-0.29(-2.69%)
Jan 24, 2014	11.24	11.57	10.94	10.94	6,591	-0.36(-3.18%)
Jan 23, 2014	11.40	11.41	11.27	11.30	2,320	-0.03(-0.22%)
Jan 22, 2014	11.31	11.69	11.23	11.33	12,297	-0.16(-1.38%)
Jan 21, 2014	11.66	12.04	11.29	11.49	11,669	-0.80(-6.52%)
Jan 17, 2014	12.70	12.29	12.29	12.29	6,947	-0.23(-1.87%)
Jan 16, 2014	12.56	12.77	12.47	12.52	25,268	-1.09(-7.98%)
Jan 15, 2014	13.46	13.61	12.98	13.61	14,474	-0.46(-3.26%)
Jan 14, 2014	14.36	14.42	13.96	14.07	3,181	+0.33(+2.43%)
Jan 13, 2014	14.11	14.19	13.65	13.73	2,018	-0.09(-0.63%)
Jan 10, 2014	14.08	14.08	13.54	13.82	7,825	+0.42(+3.15%)
Jan 09, 2014	13.72	13.75	13.36	13.40	5,106	-0.60(-4.29%)
Jan 08, 2014	14.07	14.40	13.88	14.00	5,601	-0.46(-3.18%)
Jan 07, 2014	14.19	14.48	14.08	14.46	2,791	+0.36(+2.55%)
Jan 06, 2014	14.19	14.19	13.79	14.10	1,395	+0.13(+0.90%)
Jan 03, 2014	13.91	13.97	13.91	13.97	1,140	-0.18(-1.24%)
Jan 02, 2014	14.05	14.29	14.05	14.15	3,683	-0.46(-3.14%)
Dec 31, 2013	14.36	14.61	14.61	14.61	5,869	+0.33(+2.33%)
Dec 30, 2013	13.82	14.43	13.82	14.28	3,578	-0.48(-3.23%)
Dec 27, 2013	14.82	15.32	13.65	14.75	10,440	+0.14(+0.98%)
Dec 26, 2013	14.86	14.86	14.58	14.61	8,199	-0.51(-3.37%)
Dec 24, 2013	15.42	15.42	14.97	15.12	3,383	-0.75(-4.73%)
Dec 23, 2013	15.83	15.89	15.55	15.87	4,147	-0.11(-0.68%)
Dec 20, 2013	15.66	16.05	15.61	15.98	2,967	+0.30(+1.91%)
Dec 19, 2013	15.27	15.78	14.90	15.68	16,183	+0.57(+3.76%)
Dec 18, 2013	15.06	15.14	14.93	15.11	24,009	+0.04(+0.28%)
Dec 17, 2013	15.47	15.53	14.82	15.07	5,258	-0.99(-6.14%)
Dec 16, 2013	15.63	16.76	15.48	16.05	7,263	+0.08(+0.47%)
Dec 13, 2013	15.86	15.98	15.86	15.98	778	+0.58(+3.79%)
Dec 12, 2013	15.90	15.90	15.29	15.39	5,282	-0.68(-4.20%)
Dec 11, 2013	15.69	16.19	15.69	16.07	6,958	+0.42(+2.67%)
Dec 10, 2013	15.56	15.69	15.42	15.65	1,478	+0.05(+0.32%)
Dec 09, 2013	16.06	16.06	15.27	15.60	5,372	-0.26(-1.63%)
Dec 06, 2013	15.69	16.08	15.64	15.86	0	+0.57(+3.71%)
Dec 05, 2013	15.18	15.86	15.09	15.29	0	+0.10(+0.66%)
Dec 04, 2013	14.91	15.38	14.91	15.19	0	+0.14(+0.94%)
Dec 03, 2013	14.83	15.86	14.57	15.05	0	-0.31(-2.01%)
Dec 02, 2013	15.11	15.68	14.92	15.36	0	+1.04(+7.23%)
Nov 29, 2013	14.33	14.33	14.33	14.33	0	+0.00(+0.00%)
Nov 27, 2013	14.39	14.53	14.33	14.33	0	-0.61(-4.08%)
Nov 26, 2013	14.27	15.02	14.19	14.93	0	-0.34(-2.24%)
Nov 25, 2013	15.51	16.55	15.04	15.28	0	-0.23(-1.50%)
Nov 22, 2013	16.19	16.19	15.46	15.51	0	-0.28(-1.79%)
Nov 21, 2013	15.59	16.40	15.49	15.79	0	-0.57(-3.49%)
Nov 20, 2013	16.39	16.75	15.88	16.36	0	-0.33(-1.95%)
Nov 19, 2013	16.43	17.09	15.93	16.69	0	-0.09(-0.55%)
Nov 18, 2013	16.83	17.31	16.45	16.78	0	+0.42(+2.55%)
Nov 15, 2013	16.25	16.36	16.13	16.36	0	+0.29(+1.82%)
Nov 14, 2013	15.82	16.28	15.04	16.07	31,676	+4.40(+37.67%)
Nov 12, 2013	11.98	12.33	11.67	11.67	0	-0.70(-5.65%)
Nov 11, 2013	12.65	12.66	12.33	12.37	0	-1.04(-7.72%)
Nov 08, 2013	13.31	13.41	13.31	13.41	0	+0.08(+0.61%)
Nov 07, 2013	13.27	13.49	13.27	13.33	0	+0.02(+0.11%)
Nov 06, 2013	13.42	13.62	13.28	13.31	0	+0.44(+3.39%)
Nov 05, 2013	12.87	12.91	12.51	12.87	0	+0.61(+4.98%)
Nov 04, 2013	12.15	12.36	11.98	12.26	0	+0.67(+5.81%)
Nov 01, 2013	11.73	11.73	11.59	11.59	0	-0.04(-0.38%)
Oct 31, 2013	10.55	11.68	10.32	11.63	0	+0.85(+7.90%)
Oct 30, 2013	11.04	11.59	10.61	10.78	0	-0.93(-7.93%)
Oct 29, 2013	11.70	11.95	11.55	11.71	0	-0.02(-0.16%)
Oct 28, 2013	11.79	12.15	11.63	11.73	0	-0.97(-7.66%)
Oct 25, 2013	12.52	13.09	12.46	12.70	0	+0.25(+1.99%)
Oct 24, 2013	11.70	12.52	11.70	12.45	0	+0.41(+3.43%)
Oct 23, 2013	11.70	12.06	11.48	12.04	0	-2.14(-15.07%)
Oct 22, 2013	14.39	14.42	14.10	14.18	0	-0.25(-1.76%)
Oct 21, 2013	14.31	14.60	14.15	14.43	0	-0.10(-0.66%)
Oct 18, 2013	14.92	14.92	14.32	14.53	11,914	-0.09(-0.60%)
Oct 17, 2013	13.98	14.72	13.80	14.62	0	+1.26(+9.47%)
Oct 16, 2013	13.60	13.60	12.93	13.35	0	+0.65(+5.11%)
Oct 15, 2013	12.72	12.73	12.41	12.70	0	+0.46(+3.79%)
Oct 14, 2013	12.08	12.24	12.08	12.24	0	+0.35(+2.94%)
Oct 11, 2013	11.83	12.06	11.83	11.89	0	+0.33(+2.86%)
Oct 10, 2013	11.45	11.56	11.45	11.56	0	+0.39(+3.53%)
Oct 09, 2013	11.51	11.51	10.95	11.16	0	-0.58(-4.98%)
Oct 08, 2013	11.49	11.86	11.26	11.75	0	+0.46(+4.11%)
Oct 07, 2013	11.74	11.74	11.09	11.29	0	-0.36(-3.06%)
Oct 04, 2013	11.74	11.74	11.26	11.64	0	+0.12(+1.05%)
Oct 03, 2013	11.56	11.97	11.27	11.52	0	-0.67(-5.53%)
Oct 02, 2013	12.17	12.37	11.63	12.19	0	-0.29(-2.29%)
Oct 01, 2013	12.34	12.65	12.29	12.48	0	+0.63(+5.31%)
Sep 27, 2013	12.30	12.52	11.80	11.85	0	-0.40(-3.27%)
Sep 26, 2013	13.00	13.00	12.25	12.25	0	-0.74(-5.68%)
Sep 25, 2013	12.95	13.03	12.79	12.99	0	+0.35(+2.77%)
Sep 24, 2013	11.93	13.02	11.93	12.64	0	+0.87(+7.40%)
Sep 23, 2013	11.44	12.21	11.27	11.77	0	+0.45(+3.93%)
Sep 20, 2013	11.46	11.62	11.26	11.32	0	-0.14(-1.22%)
Sep 19, 2013	11.27	11.53	11.26	11.46	0	+0.32(+2.85%)
Sep 18, 2013	11.21	11.25	10.82	11.15	0	+0.24(+2.16%)
Sep 17, 2013	10.07	11.46	10.07	10.91	0	+1.42(+14.93%)
Sep 16, 2013	9.734	9.791	9.295	9.493	0	+0.64(+7.19%)
Sep 13, 2013	8.710	8.863	8.583	8.856	0	+0.18(+2.05%)
Sep 12, 2013	8.907	8.907	8.233	8.678	0	-0.63(-6.76%)
Sep 11, 2013	9.041	9.308	8.875	9.308	0	+0.47(+5.32%)
Sep 10, 2013	8.920	9.009	8.786	8.837	0	+0.52(+6.27%)
Sep 09, 2013	8.227	8.577	8.227	8.316	9,641	+0.40(+5.06%)
Sep 06, 2013	7.795	7.915	7.795	7.915	0	-0.22(-2.73%)
Sep 05, 2013	8.125	8.138	8.106	8.138	0	-0.02(-0.23%)
Sep 04, 2013	8.125	8.329	8.125	8.157	0	+0.10(+1.23%)
Sep 03, 2013	8.322	8.322	7.903	8.057	0	-0.36(-4.28%)
Aug 30, 2013	8.545	8.831	8.297	8.418	0	+0.09(+1.07%)
Aug 29, 2013	7.909	8.341	7.909	8.329	0	+0.74(+9.71%)
Aug 28, 2013	7.477	8.176	7.426	7.591	0	+0.56(+7.91%)
Aug 27, 2013	7.636	8.437	6.574	7.035	0	-1.48(-17.36%)
Aug 26, 2013	8.456	8.513	8.030	8.513	0	-0.59(-6.49%)
Aug 23, 2013	8.742	9.107	8.742	9.104	0	+0.36(+4.15%)
Aug 22, 2013	8.869	8.869	8.456	8.742	0	-0.10(-1.15%)
Aug 21, 2013	8.907	9.028	8.640	8.844	0	-0.08(-0.93%)
Aug 20, 2013	9.174	9.174	8.646	8.926	0	-0.16(-1.75%)
Aug 19, 2013	8.831	9.467	8.831	9.085	0	+0.65(+7.69%)
Aug 16, 2013	8.043	8.640	8.043	8.437	0	+0.41(+5.14%)
Aug 15, 2013	8.218	8.348	8.017	8.024	1,163	-0.27(-3.29%)
Aug 14, 2013	8.360	8.360	8.043	8.297	0	+0.38(+4.82%)
Aug 13, 2013	7.776	7.915	7.776	7.915	2,135	+0.34(+4.45%)
Aug 12, 2013	7.623	7.725	7.386	7.578	12,399	-0.69(-8.38%)
Aug 09, 2013	8.424	8.513	7.826	8.271	7,814	-0.18(-2.18%)
Aug 08, 2013	8.424	8.557	7.585	8.456	11,428	-0.19(-2.21%)
Aug 07, 2013	8.608	8.933	8.577	8.646	9,877	+0.03(+0.37%)
Aug 06, 2013	8.424	8.615	8.265	8.615	9,212	+0.22(+2.65%)
Aug 05, 2013	8.297	9.415	8.265	8.392	8,866	+0.43(+5.35%)
Aug 02, 2013	8.201	8.221	7.807	7.966	4,679	-0.27(-3.24%)
Aug 01, 2013	7.629	10.71	7.629	8.233	21,735	+0.98(+13.50%)
Jul 31, 2013	7.331	7.678	7.178	7.254	0	+0.12(+1.69%)
Jul 30, 2013	7.112	7.375	7.112	7.133	0	+0.31(+4.49%)
Jul 29, 2013	6.774	6.827	6.774	6.827	0	-0.15(-2.22%)
Jul 25, 2013	7.140	6.981	6.981	6.981	1,730	-0.21(-2.99%)
Jul 24, 2013	7.229	7.229	7.196	7.196	0	+0.03(+0.44%)
Jul 23, 2013	6.993	7.280	6.993	7.165	0	+0.36(+5.33%)
Jul 22, 2013	6.943	6.974	6.803	6.803	0	-0.38(-5.31%)
Jul 19, 2013	6.746	7.566	6.746	7.184	0	+0.51(+7.62%)
Jul 17, 2013	6.676	6.676	6.676	6.676	0	-0.06(-0.94%)
Jul 16, 2013	7.082	7.109	6.739	6.739	0	-0.35(-4.93%)
Jul 15, 2013	6.739	7.204	6.739	7.089	0	+0.49(+7.42%)
Jul 12, 2013	6.434	6.765	6.421	6.599	0	+0.14(+2.17%)
Jul 11, 2013	6.485	6.580	6.301	6.459	0	+0.51(+8.55%)
Jul 10, 2013	5.995	6.167	5.834	5.951	0	-0.15(-2.50%)
Jul 09, 2013	6.040	6.281	5.773	6.103	0	-0.04(-0.72%)
Jul 08, 2013	6.053	6.173	6.002	6.148	0	+0.32(+5.57%)
Jul 05, 2013	5.722	6.332	5.665	5.824	0	+0.36(+6.51%)
Jul 03, 2013	5.468	5.468	5.468	5.468	0	+0.01(+0.23%)
Jul 02, 2013	5.493	5.493	5.455	5.455	0	-0.04(-0.69%)
Jul 01, 2013	5.538	5.538	5.493	5.493	0	-0.11(-2.04%)
Jun 28, 2013	5.726	5.726	5.608	5.608	701	+0.30(+5.63%)
Jun 26, 2013	5.045	5.309	5.023	5.309	0	+0.03(+0.60%)
Jun 25, 2013	5.340	5.340	5.099	5.277	0	+0.32(+6.55%)
Jun 24, 2013	4.953	4.953	4.953	4.953	0	+0.00(+0.00%)
Jun 21, 2013	4.953	4.953	4.953	4.953	314	-0.02(-0.38%)
Jun 20, 2013	5.023	5.023	4.959	4.972	0	-0.14(-2.74%)
Jun 19, 2013	5.194	5.194	5.112	5.112	0	-0.22(-4.17%)
Jun 18, 2013	5.468	5.468	5.334	5.334	0	-0.08(-1.53%)
Jun 17, 2013	5.449	5.499	5.417	5.417	0	+0.43(+8.67%)
Jun 14, 2013	4.584	4.984	4.584	4.984	0	+0.30(+6.38%)
Jun 11, 2013	4.686	4.686	4.686	4.686	0	-0.27(-5.39%)
Jun 10, 2013	4.953	4.959	4.953	4.953	0	+0.21(+4.42%)
Jun 07, 2013	4.743	4.743	4.743	4.743	0	+0.03(+0.67%)
Jun 05, 2013	4.813	4.711	4.711	4.711	5,819	-0.15(-3.14%)
Jun 04, 2013	4.794	4.864	4.794	4.864	0	+0.04(+0.92%)
Jun 03, 2013	4.819	4.819	4.813	4.819	5,819	-0.08(-1.56%)
May 31, 2013	4.883	4.895	4.883	4.895	2,044	+0.05(+1.05%)
May 30, 2013	4.845	4.845	4.845	4.845	0	+0.07(+1.46%)
May 29, 2013	4.775	4.775	4.775	4.775	157	+0.06(+1.35%)
May 24, 2013	4.832	4.711	4.711	4.711	2,831	-0.18(-3.64%)
May 23, 2013	4.756	4.895	4.756	4.889	0	+0.11(+2.40%)
May 22, 2013	4.654	4.775	4.654	4.775	0	-0.03(-0.53%)
May 21, 2013	4.679	4.927	4.679	4.800	0	+0.24(+5.15%)
May 20, 2013	4.762	4.775	4.539	4.565	0	-0.23(-4.77%)
May 17, 2013	5.004	5.017	4.794	4.794	0	-0.22(-4.44%)
May 16, 2013	4.705	5.277	4.705	5.016	2,901	+0.17(+3.41%)
May 14, 2013	4.864	4.851	4.851	4.851	2,673	-0.01(-0.26%)
May 13, 2013	4.902	4.902	4.864	4.864	0	+0.64(+15.21%)
May 10, 2013	4.291	4.291	4.215	4.222	0	-0.22(-5.01%)
May 09, 2013	4.056	4.444	4.056	4.444	0	+0.46(+11.48%)
May 08, 2013	3.964	3.986	3.964	3.986	0	-0.09(-2.18%)
May 07, 2013	4.215	4.215	4.069	4.075	0	-0.28(-6.42%)
May 06, 2013	4.463	4.463	4.355	4.355	0	-0.10(-2.14%)
May 03, 2013	4.272	4.450	4.253	4.450	0	+0.20(+4.63%)
May 02, 2013	4.330	4.330	4.247	4.253	0	-0.14(-3.18%)
May 01, 2013	4.603	4.603	4.393	4.393	0	-0.23(-4.95%)
Apr 30, 2013	4.622	4.622	4.622	4.622	0	-0.19(-3.96%)
Apr 29, 2013	4.609	4.813	4.482	4.813	1,218	+0.11(+2.44%)
Apr 26, 2013	4.730	4.730	4.559	4.698	1,730	+0.14(+3.14%)
Apr 25, 2013	4.938	4.938	4.555	4.555	0	-0.12(-2.65%)
Apr 24, 2013	4.667	4.724	4.663	4.679	0	-0.01(-0.14%)
Apr 23, 2013	4.527	4.743	4.514	4.686	4,473	+0.08(+1.80%)
Apr 22, 2013	4.673	4.794	4.457	4.603	60,620	-0.08(-1.76%)
Apr 19, 2013	4.762	4.880	4.679	4.686	3,932	-0.13(-2.77%)
Apr 18, 2013	4.654	4.835	4.603	4.819	24,546	+0.36(+8.13%)
Apr 17, 2013	4.457	4.457	4.457	4.457	157	+0.03(+0.72%)
Apr 16, 2013	4.425	4.425	4.425	4.425	157	+0.01(+0.29%)
Apr 15, 2013	4.546	4.546	4.349	4.412	12,949	-0.01(-0.14%)
Apr 12, 2013	4.425	4.425	4.171	4.419	2,791	-0.21(-4.53%)
Apr 10, 2013	4.520	4.628	4.628	4.628	19,189	+0.13(+2.97%)
Apr 09, 2013	4.298	4.609	4.298	4.495	25,971	+0.34(+8.10%)
Apr 08, 2013	4.190	4.190	3.927	4.158	1,053	-0.01(-0.34%)
Apr 04, 2013	4.425	4.172	4.172	4.172	18,402	-0.15(-3.50%)
Apr 03, 2013	4.361	4.415	4.266	4.323	5,936	+0.17(+3.98%)
Apr 02, 2013	4.133	4.339	4.133	4.158	5,258	+0.32(+8.46%)

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