Bezeq The Israel Telecommunication Corp. Ltd (TLV:BEZQ)
Israel
· Delayed Price · Currency is ILS · Price in ILA 798.00
+8.10 (1.03%)
Apr 29, 2026, 2:45 PM IDT
TLV:BEZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,401,810 |
| 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% | 11,692,290 |
| Mar 27, 2026 | 771.20 | 776.90 | 756.60 | 758.40 | 739.97 | -3.17% | 10,849,380 |
| Mar 26, 2026 | 777.90 | 788.00 | 768.60 | 783.20 | 764.17 | 1.19% | 4,554,909 |
| Mar 25, 2026 | 787.40 | 788.00 | 767.60 | 774.00 | 755.19 | -1.28% | 9,369,664 |
| Mar 24, 2026 | 800.10 | 810.00 | 778.00 | 784.00 | 764.95 | -3.83% | 8,484,866 |
| Mar 23, 2026 | 815.00 | 828.00 | 804.60 | 815.20 | 795.39 | -0.71% | 5,825,391 |
| Mar 20, 2026 | 832.90 | 835.80 | 821.00 | 821.00 | 801.05 | -0.61% | 5,862,044 |
| Mar 19, 2026 | 842.00 | 844.80 | 824.70 | 826.00 | 805.93 | -1.90% | 3,907,659 |
| Mar 18, 2026 | 829.00 | 845.00 | 823.80 | 842.00 | 821.54 | 1.97% | 4,941,094 |
| Mar 17, 2026 | 816.00 | 831.00 | 812.80 | 825.70 | 805.64 | 0.94% | 4,441,139 |
| Mar 16, 2026 | 819.00 | 829.40 | 806.70 | 818.00 | 798.13 | 0.59% | 6,463,500 |
| Mar 13, 2026 | 803.40 | 818.70 | 797.40 | 813.20 | 793.44 | 0.81% | 3,696,439 |
| Mar 12, 2026 | 810.00 | 817.10 | 798.60 | 806.70 | 787.10 | -1.60% | 6,787,264 |
| Mar 11, 2026 | 815.00 | 825.80 | 800.40 | 819.80 | 799.88 | -0.97% | 10,637,320 |
| Mar 10, 2026 | 881.00 | 885.40 | 821.00 | 827.80 | 807.69 | -6.04% | 10,477,540 |
| Mar 9, 2026 | 857.80 | 881.00 | 842.50 | 881.00 | 859.59 | -1.09% | 13,437,980 |
| Mar 6, 2026 | 903.50 | 913.60 | 890.70 | 890.70 | 869.06 | -1.02% | 4,181,146 |
| Mar 5, 2026 | 890.00 | 905.50 | 883.60 | 899.90 | 878.04 | 0.67% | 6,349,194 |
| Mar 4, 2026 | 874.20 | 907.60 | 873.40 | 893.90 | 872.18 | 2.16% | 8,839,990 |
| Mar 2, 2026 | 843.00 | 879.90 | 840.10 | 875.00 | 853.74 | 5.87% | 9,486,084 |
| Feb 27, 2026 | 808.20 | 827.00 | 806.00 | 826.50 | 806.42 | 1.92% | 8,673,396 |
| Feb 26, 2026 | 815.00 | 829.30 | 792.50 | 810.90 | 791.20 | -0.50% | 10,450,480 |
| Feb 25, 2026 | 827.70 | 828.00 | 804.70 | 815.00 | 795.20 | -1.53% | 6,173,476 |
| Feb 24, 2026 | 828.50 | 839.80 | 809.90 | 827.70 | 807.59 | -0.77% | 5,203,430 |
| Feb 23, 2026 | 824.00 | 843.30 | 819.00 | 834.10 | 813.83 | 1.27% | 7,801,757 |
| Feb 20, 2026 | 828.30 | 834.00 | 818.30 | 823.60 | 803.59 | 0.18% | 9,903,894 |
| Feb 19, 2026 | 816.10 | 826.20 | 810.00 | 822.10 | 802.13 | 0.26% | 7,328,414 |
| Feb 18, 2026 | 832.30 | 833.10 | 817.00 | 820.00 | 800.08 | -0.91% | 5,680,108 |
| Feb 17, 2026 | 815.40 | 830.00 | 807.20 | 827.50 | 807.39 | 0.46% | 6,084,421 |
| Feb 16, 2026 | 829.00 | 835.40 | 822.20 | 823.70 | 803.69 | 0.30% | 5,105,399 |
| Feb 13, 2026 | 820.20 | 828.50 | 815.40 | 821.20 | 801.25 | -0.80% | 7,957,956 |
| Feb 12, 2026 | 823.00 | 831.40 | 817.70 | 827.80 | 807.69 | -0.16% | 7,170,070 |
| Feb 11, 2026 | 834.50 | 836.90 | 824.00 | 829.10 | 808.96 | -1.25% | 6,517,662 |
| Feb 10, 2026 | 818.20 | 846.00 | 815.20 | 839.60 | 819.20 | 2.62% | 5,823,162 |
| Feb 9, 2026 | 813.50 | 820.40 | 804.20 | 818.20 | 798.32 | 1.39% | 4,716,293 |
| Feb 6, 2026 | 810.00 | 815.00 | 801.60 | 807.00 | 787.39 | -0.33% | 4,935,227 |
| Feb 5, 2026 | 830.40 | 847.10 | 806.00 | 809.70 | 790.03 | -2.49% | 32,487,470 |
| Feb 4, 2026 | 812.00 | 830.40 | 804.40 | 830.40 | 810.22 | 2.65% | 9,387,551 |
| Feb 3, 2026 | 793.00 | 811.60 | 791.30 | 809.00 | 789.34 | 2.52% | 7,314,737 |
| Feb 2, 2026 | 800.00 | 803.60 | 781.50 | 789.10 | 769.93 | -1.15% | 6,907,300 |
| Jan 30, 2026 | 795.00 | 803.40 | 784.20 | 798.30 | 778.90 | 1.84% | 6,532,624 |
| Jan 29, 2026 | 782.30 | 789.90 | 777.20 | 783.90 | 764.85 | 0.20% | 4,562,530 |
| Jan 28, 2026 | 769.00 | 793.50 | 767.50 | 782.30 | 763.29 | 2.66% | 15,167,430 |
| Jan 27, 2026 | 775.00 | 775.00 | 757.20 | 762.00 | 743.49 | -0.59% | 5,301,099 |
| Jan 26, 2026 | 766.30 | 769.90 | 758.10 | 766.50 | 747.88 | 0.58% | 6,641,927 |
| Jan 23, 2026 | 765.00 | 772.00 | 756.10 | 762.10 | 743.58 | -0.27% | 29,515,390 |
| Jan 22, 2026 | 761.00 | 770.20 | 757.00 | 764.20 | 745.63 | 3.52% | 14,832,160 |
| Jan 21, 2026 | 745.70 | 752.00 | 737.90 | 738.20 | 720.26 | -1.43% | 8,129,216 |
| Jan 20, 2026 | 755.20 | 758.50 | 743.50 | 748.90 | 730.70 | -0.81% | 6,067,673 |
| Jan 19, 2026 | 730.00 | 755.10 | 727.70 | 755.00 | 736.66 | 2.17% | 7,630,217 |
| Jan 16, 2026 | 728.90 | 739.00 | 726.00 | 739.00 | 721.04 | 1.75% | 7,258,429 |
| Jan 15, 2026 | 729.00 | 731.00 | 714.50 | 726.30 | 708.65 | -0.37% | 5,759,724 |
| Jan 14, 2026 | 716.00 | 734.70 | 710.80 | 729.00 | 711.29 | 2.39% | 8,683,773 |
| Jan 13, 2026 | 726.00 | 726.00 | 708.20 | 712.00 | 694.70 | -1.52% | 7,092,870 |
| Jan 12, 2026 | 724.00 | 724.00 | 708.00 | 723.00 | 705.43 | -0.28% | 5,863,166 |
| Jan 9, 2026 | 730.50 | 734.00 | 725.00 | 725.00 | 707.38 | -0.62% | 1,593,431 |
| Jan 8, 2026 | 724.10 | 732.60 | 722.80 | 729.50 | 711.78 | - | 4,698,718 |
| Jan 7, 2026 | 724.60 | 734.00 | 723.00 | 729.50 | 711.78 | 0.87% | 7,600,387 |
| Jan 6, 2026 | 732.00 | 732.00 | 717.40 | 723.20 | 705.63 | -0.52% | 8,667,493 |
| Jan 5, 2026 | 716.70 | 730.90 | 715.00 | 727.00 | 709.34 | 1.81% | 8,727,996 |
| Jan 1, 2026 | 703.00 | 718.60 | 702.90 | 714.10 | 696.75 | 0.59% | 3,159,790 |
| Dec 31, 2025 | 704.00 | 709.90 | 692.90 | 709.90 | 692.65 | 0.14% | 4,415,996 |
| Dec 30, 2025 | 709.90 | 714.80 | 703.00 | 708.90 | 691.68 | - | 3,776,042 |
| Dec 29, 2025 | 710.30 | 714.70 | 703.40 | 708.90 | 691.68 | -0.44% | 4,991,722 |
| Dec 28, 2025 | 690.00 | 712.00 | 688.40 | 712.00 | 694.70 | 3.19% | 3,592,633 |
| Dec 25, 2025 | 709.00 | 713.40 | 690.00 | 690.00 | 673.24 | -3.67% | 6,336,174 |
| Dec 24, 2025 | 707.70 | 720.70 | 707.40 | 716.30 | 698.90 | 1.81% | 9,021,336 |
| Dec 23, 2025 | 703.50 | 718.80 | 703.50 | 703.60 | 686.50 | -1.18% | 6,746,803 |
| Dec 22, 2025 | 698.00 | 715.60 | 692.60 | 712.00 | 694.70 | 2.01% | 11,675,410 |
| Dec 21, 2025 | 680.00 | 698.00 | 676.30 | 698.00 | 681.04 | 5.10% | 4,894,574 |
| Dec 18, 2025 | 669.00 | 672.90 | 664.10 | 664.10 | 647.96 | -0.38% | 13,762,320 |
| Dec 17, 2025 | 672.20 | 672.30 | 660.70 | 666.60 | 650.40 | -0.36% | 13,904,540 |
| Dec 16, 2025 | 667.00 | 670.00 | 664.50 | 669.00 | 652.75 | - | 4,433,524 |
| Dec 15, 2025 | 672.00 | 672.00 | 668.00 | 669.00 | 652.75 | 0.75% | 4,707,058 |
| Dec 14, 2025 | 672.00 | 675.00 | 659.60 | 664.00 | 647.87 | -0.90% | 2,246,810 |
| Dec 11, 2025 | 676.30 | 677.60 | 670.00 | 670.00 | 653.72 | -0.34% | 6,478,387 |
| Dec 10, 2025 | 677.00 | 679.20 | 668.70 | 672.30 | 655.97 | -0.77% | 6,824,276 |
| Dec 9, 2025 | 675.60 | 681.00 | 674.00 | 677.50 | 661.04 | 0.09% | 6,095,393 |
| Dec 8, 2025 | 680.00 | 683.50 | 672.50 | 676.90 | 660.45 | -0.37% | 5,845,247 |
| Dec 7, 2025 | 677.70 | 681.50 | 674.20 | 679.40 | 662.89 | 1.45% | 3,781,334 |
| Dec 4, 2025 | 665.00 | 675.30 | 665.00 | 669.70 | 653.43 | 1.18% | 8,060,458 |
| Dec 3, 2025 | 660.00 | 670.90 | 660.00 | 661.90 | 645.82 | -0.23% | 6,785,616 |
| Dec 2, 2025 | 657.40 | 663.40 | 656.30 | 663.40 | 647.28 | 1.30% | 5,667,572 |
| Dec 1, 2025 | 654.00 | 660.10 | 647.00 | 654.90 | 638.99 | 0.99% | 8,797,315 |
| Nov 30, 2025 | 643.00 | 649.50 | 639.00 | 648.50 | 632.74 | 1.38% | 4,123,859 |