Skip to main content
B Communications Ltd. (TLV:BCOM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,502.00
0.00 (0.00%)
Nov 25, 2025, 5:29 PM IDT

B Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 20252,641.002,641.002,641.002,641.002,641.00-0.15%532,438
Dec 21, 20252,635.002,645.002,635.002,645.002,645.005.80%669,954
Dec 18, 20252,500.002,500.002,500.002,500.002,500.00--
Dec 17, 20252,500.002,500.002,500.002,500.002,500.000.52%24,308
Dec 16, 20252,486.002,487.002,486.002,487.002,487.00-106,988
Dec 15, 20252,487.002,487.002,487.002,487.002,487.00-86,885
Dec 14, 20252,500.002,500.002,487.002,487.002,487.00-0.52%19,031
Dec 11, 20252,500.002,500.002,500.002,500.002,500.000.24%29,656
Dec 10, 20252,490.002,494.002,490.002,494.002,494.00-0.24%133,924
Dec 9, 20252,500.002,500.002,500.002,500.002,500.00-125,657
Dec 8, 20252,500.002,500.002,500.002,500.002,500.00-108,294
Dec 7, 20252,500.002,500.002,500.002,500.002,500.00-14,510
Dec 4, 20252,501.002,501.002,500.002,500.002,500.000.04%83,203
Dec 3, 20252,500.002,500.002,499.002,499.002,499.00-0.48%91,310
Dec 2, 20252,500.002,511.002,500.002,511.002,511.000.80%144,929
Dec 1, 20252,500.002,500.002,491.002,491.002,491.000.32%166,170
Nov 30, 20252,480.002,483.002,480.002,483.002,483.000.77%105,209
Nov 27, 20252,441.002,464.002,441.002,464.002,464.000.94%336,017
Nov 26, 20252,502.002,502.002,441.002,441.002,441.00-2.44%3,304,529
Nov 25, 20252,471.002,506.002,437.002,502.002,502.000.08%483,453
Nov 24, 20252,497.002,518.002,483.002,500.002,500.00-0.16%484,811
Nov 23, 20252,518.002,518.002,482.002,504.002,504.00-0.28%204,563
Nov 20, 20252,474.002,511.002,412.002,511.002,511.002.91%268,541
Nov 19, 20252,540.002,603.002,415.002,440.002,440.00-1.57%1,519,008
Nov 18, 20252,384.002,504.002,305.002,479.002,479.002.99%376,239
Nov 17, 20252,430.002,437.002,374.002,407.002,407.00-0.04%84,257
Nov 16, 20252,370.002,420.002,367.002,408.002,408.001.43%62,158
Nov 13, 20252,375.002,400.002,350.002,374.002,374.00-0.04%104,451
Nov 12, 20252,436.002,436.002,370.002,375.002,375.00-2.50%475,968
Nov 11, 20252,478.002,506.002,387.002,436.002,436.000.25%217,521
Nov 10, 20252,401.002,461.002,401.002,430.002,430.001.21%69,376
Nov 9, 20252,433.002,477.002,388.002,401.002,401.00-1.32%37,133
Nov 6, 20252,456.002,500.002,433.002,433.002,433.00-0.98%874,097
Nov 5, 20252,485.002,485.002,438.002,457.002,457.00-1.13%59,832
Nov 4, 20252,439.002,485.002,400.002,485.002,485.001.89%228,930
Nov 3, 20252,422.002,439.002,400.002,439.002,439.000.70%153,930
Nov 2, 20252,425.002,435.002,411.002,422.002,422.000.29%23,970
Oct 30, 20252,426.002,426.002,390.002,415.002,415.00-0.08%86,604
Oct 29, 20252,399.002,420.002,380.002,417.002,417.001.98%152,089
Oct 28, 20252,405.002,407.002,347.002,370.002,370.00-1.25%70,947
Oct 27, 20252,393.002,435.002,375.002,400.002,400.00-0.17%139,842
Oct 26, 20252,410.002,445.002,399.002,404.002,404.00-0.08%41,118
Oct 23, 20252,399.002,435.002,341.002,406.002,406.000.29%72,508
Oct 22, 20252,333.002,412.002,309.002,399.002,399.002.83%196,427
Oct 21, 20252,349.002,362.002,300.002,333.002,333.00-0.68%88,516
Oct 20, 20252,309.002,360.002,307.002,349.002,349.002.17%127,991
Oct 19, 20252,331.002,335.002,264.002,299.002,299.00-1.37%39,467
Oct 16, 20252,300.002,375.002,274.002,331.002,331.000.91%255,214
Oct 15, 20252,354.002,385.002,297.002,310.002,310.00-0.69%129,916
Oct 12, 20252,275.002,354.002,217.002,326.002,326.002.24%143,137
Oct 9, 20252,243.002,315.002,243.002,275.002,275.001.43%262,414
Oct 8, 20252,254.002,292.002,201.002,243.002,243.00-0.49%76,814
Oct 5, 20252,220.002,296.002,220.002,254.002,254.001.53%52,233
Sep 30, 20252,162.002,227.002,162.002,220.002,220.002.68%309,460
Sep 29, 20252,148.002,195.002,091.002,162.002,162.000.65%66,315
Sep 28, 20252,095.002,158.002,095.002,148.002,148.002.53%41,864
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