Bezeq The Israel Telecommunication Corp. Ltd (BEZQ.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
As of 10:20AM IDT. Market open.
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 436.20 | 437.10 | 435.70 | 436.10 | 436.10 | 187,641 |
| Jul 02, 2024 | 427.20 | 442.30 | 427.20 | 435.70 | 435.70 | 7,532,081 |
| Jul 01, 2024 | 426.40 | 436.00 | 424.50 | 432.40 | 432.40 | 5,836,955 |
| Jun 30, 2024 | 424.00 | 429.40 | 423.00 | 423.60 | 423.60 | 3,161,646 |
| Jun 27, 2024 | 421.00 | 426.70 | 419.20 | 423.60 | 423.60 | 15,196,057 |
| Jun 26, 2024 | 417.40 | 424.40 | 415.40 | 424.40 | 424.40 | 5,053,067 |
| Jun 25, 2024 | 415.00 | 421.60 | 412.30 | 415.40 | 415.40 | 8,157,883 |
| Jun 24, 2024 | 415.20 | 419.40 | 411.00 | 415.10 | 415.10 | 7,365,801 |
| Jun 23, 2024 | 421.50 | 421.90 | 412.00 | 414.70 | 414.70 | 3,347,481 |
| Jun 20, 2024 | 427.00 | 428.60 | 417.30 | 420.10 | 420.10 | 7,582,848 |
| Jun 19, 2024 | 432.50 | 435.30 | 425.00 | 427.00 | 427.00 | 3,354,871 |
| Jun 18, 2024 | 443.10 | 444.20 | 431.10 | 432.50 | 432.50 | 4,594,314 |
| Jun 17, 2024 | 430.90 | 443.10 | 428.20 | 442.50 | 442.50 | 4,384,215 |
| Jun 16, 2024 | 428.30 | 430.90 | 426.70 | 430.90 | 430.90 | 1,992,748 |
| Jun 13, 2024 | 430.80 | 434.00 | 423.40 | 428.30 | 428.30 | 7,026,888 |
| Jun 10, 2024 | 430.00 | 433.50 | 426.60 | 433.50 | 433.50 | 4,617,038 |
| Jun 09, 2024 | 431.70 | 436.00 | 429.00 | 430.00 | 430.00 | 2,846,665 |
| Jun 06, 2024 | 436.20 | 441.50 | 427.20 | 431.70 | 431.70 | 9,998,221 |
| Jun 05, 2024 | 451.80 | 451.80 | 439.10 | 441.00 | 441.00 | 6,538,105 |
| Jun 04, 2024 | 453.70 | 453.80 | 446.10 | 450.00 | 450.00 | 3,927,958 |
| Jun 03, 2024 | 450.00 | 455.80 | 444.40 | 453.70 | 453.70 | 9,489,332 |
| Jun 02, 2024 | 450.80 | 452.70 | 449.30 | 450.00 | 450.00 | 2,317,658 |
| May 30, 2024 | 450.80 | 450.80 | 442.50 | 447.00 | 447.00 | 12,067,055 |
| May 29, 2024 | 454.00 | 454.80 | 449.40 | 453.70 | 453.70 | 5,025,949 |
| May 28, 2024 | 443.80 | 454.30 | 441.50 | 454.30 | 454.30 | 5,062,443 |
| May 27, 2024 | 440.10 | 444.70 | 436.10 | 444.70 | 444.70 | 4,516,674 |
| May 26, 2024 | 445.00 | 445.00 | 439.80 | 440.80 | 440.80 | 2,034,258 |
| May 23, 2024 | 442.00 | 444.20 | 437.70 | 442.00 | 442.00 | 10,470,515 |
| May 22, 2024 | 450.00 | 450.00 | 435.00 | 439.40 | 439.40 | 11,954,175 |
| May 21, 2024 | 453.60 | 454.10 | 441.20 | 448.00 | 448.00 | 6,504,961 |
| May 20, 2024 | 445.00 | 452.70 | 442.20 | 452.70 | 452.70 | 4,917,067 |
| May 19, 2024 | 447.00 | 447.00 | 437.00 | 445.00 | 445.00 | 3,946,468 |
| May 16, 2024 | 451.00 | 456.00 | 443.90 | 443.90 | 443.90 | 5,917,405 |
| May 15, 2024 | 459.00 | 459.00 | 452.60 | 452.60 | 452.60 | 3,906,937 |
| May 12, 2024 | 462.50 | 462.70 | 458.00 | 458.00 | 458.00 | 2,005,010 |
| May 09, 2024 | 464.90 | 464.90 | 461.50 | 462.80 | 462.80 | 3,522,725 |
| May 08, 2024 | 458.00 | 464.90 | 456.40 | 464.90 | 464.90 | 3,946,710 |
| May 07, 2024 | 464.90 | 464.90 | 457.70 | 458.80 | 458.80 | 4,769,467 |
| May 06, 2024 | 460.40 | 461.50 | 456.60 | 459.80 | 459.80 | 2,632,805 |
| May 05, 2024 | 466.00 | 466.90 | 464.80 | 465.10 | 465.10 | 2,424,690 |
| May 02, 2024 | 451.80 | 460.60 | 448.10 | 460.60 | 460.60 | 6,810,546 |
| May 01, 2024 | 453.40 | 453.40 | 446.80 | 448.80 | 448.80 | 4,076,847 |
| May 01, 2024 | 13.51691 Dividend | |||||
| Apr 30, 2024 | 468.00 | 468.00 | 463.40 | 464.80 | 451.28 | 2,811,892 |
| Apr 25, 2024 | 465.80 | 467.50 | 460.50 | 460.50 | 447.11 | 7,237,897 |
| Apr 24, 2024 | 472.00 | 474.30 | 467.50 | 470.70 | 457.01 | 4,116,768 |
| Apr 21, 2024 | 467.80 | 468.00 | 461.00 | 468.00 | 454.39 | 3,299,544 |
| Apr 18, 2024 | 447.80 | 461.90 | 445.00 | 460.00 | 446.62 | 4,645,270 |
| Apr 17, 2024 | 447.60 | 454.00 | 445.20 | 445.20 | 432.25 | 5,227,094 |
| Apr 16, 2024 | 445.00 | 452.00 | 445.00 | 447.90 | 434.87 | 4,043,189 |
| Apr 15, 2024 | 464.70 | 464.90 | 450.00 | 450.10 | 437.01 | 6,919,499 |
| Apr 14, 2024 | 460.00 | 462.90 | 454.00 | 460.00 | 446.62 | 2,628,797 |
| Apr 11, 2024 | 458.00 | 460.20 | 454.20 | 455.00 | 441.77 | 5,671,816 |
| Apr 10, 2024 | 467.10 | 469.70 | 460.60 | 462.00 | 448.56 | 3,915,894 |
| Apr 09, 2024 | 471.00 | 476.30 | 466.70 | 468.80 | 455.17 | 5,686,960 |
| Apr 08, 2024 | 471.50 | 477.00 | 470.60 | 476.30 | 462.45 | 6,513,271 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 457.00 | 460.40 | 451.00 | 457.20 | 443.90 | 9,607,966 |
| Apr 03, 2024 | 468.30 | 470.30 | 460.10 | 460.40 | 447.01 | 7,222,564 |
| Apr 02, 2024 | 470.50 | 472.80 | 466.60 | 468.30 | 454.68 | 5,696,344 |
| Apr 01, 2024 | 474.00 | 475.50 | 470.10 | 470.10 | 456.43 | 3,205,137 |
| Mar 31, 2024 | 473.80 | 474.80 | 472.20 | 473.00 | 459.24 | 2,635,758 |
| Mar 28, 2024 | 476.00 | 479.40 | 468.80 | 472.80 | 459.05 | 24,834,075 |
| Mar 27, 2024 | 478.60 | 482.80 | 477.50 | 482.00 | 467.98 | 4,189,869 |
| Mar 26, 2024 | 475.80 | 480.10 | 472.60 | 478.60 | 464.68 | 6,623,131 |
| Mar 25, 2024 | 478.80 | 482.90 | 476.50 | 480.00 | 466.04 | 6,603,427 |
| Mar 21, 2024 | 479.40 | 481.60 | 475.20 | 477.90 | 464.00 | 6,573,478 |
| Mar 20, 2024 | 482.00 | 482.30 | 475.20 | 479.40 | 465.46 | 6,422,716 |
| Mar 19, 2024 | 483.20 | 483.20 | 478.80 | 482.30 | 468.27 | 5,913,427 |
| Mar 18, 2024 | 478.80 | 484.30 | 477.80 | 483.20 | 469.15 | 6,517,371 |
| Mar 17, 2024 | 470.80 | 479.30 | 470.80 | 478.80 | 464.88 | 2,965,459 |
| Mar 14, 2024 | 474.90 | 480.80 | 470.60 | 472.10 | 458.37 | 10,499,666 |
| Mar 13, 2024 | 483.20 | 485.30 | 470.00 | 472.80 | 459.05 | 7,594,227 |
| Mar 12, 2024 | 474.60 | 475.70 | 467.70 | 472.00 | 458.27 | 5,259,334 |
| Mar 11, 2024 | 478.00 | 478.00 | 471.60 | 472.90 | 459.15 | 3,634,682 |
| Mar 10, 2024 | 477.10 | 479.00 | 475.70 | 478.00 | 464.10 | 1,861,474 |
| Mar 07, 2024 | 482.40 | 482.40 | 477.20 | 479.50 | 465.56 | 6,378,602 |
| Mar 06, 2024 | 480.80 | 480.80 | 480.80 | 480.80 | 466.82 | - |
| Mar 05, 2024 | 482.00 | 485.00 | 479.00 | 480.80 | 466.82 | 6,554,904 |
| Mar 04, 2024 | 484.80 | 494.80 | 481.00 | 483.70 | 469.63 | 13,216,222 |
| Mar 03, 2024 | 482.30 | 483.90 | 479.50 | 482.50 | 468.47 | 2,795,050 |
| Feb 29, 2024 | 485.20 | 485.80 | 479.20 | 482.30 | 468.27 | 7,007,761 |
| Feb 28, 2024 | 489.60 | 492.90 | 480.00 | 484.00 | 469.92 | 8,091,416 |
| Feb 26, 2024 | 490.00 | 494.80 | 484.00 | 488.50 | 474.29 | 9,981,135 |
| Feb 25, 2024 | 487.00 | 489.80 | 480.70 | 488.70 | 474.49 | 3,441,741 |
| Feb 22, 2024 | 480.00 | 485.00 | 479.70 | 484.00 | 469.92 | 8,483,793 |
| Feb 21, 2024 | 483.80 | 484.90 | 478.60 | 482.00 | 467.98 | 4,244,710 |
| Feb 20, 2024 | 484.00 | 487.50 | 482.00 | 482.00 | 467.98 | 3,319,463 |
| Feb 19, 2024 | 480.40 | 486.00 | 480.40 | 486.00 | 471.87 | 5,009,570 |
| Feb 18, 2024 | 482.00 | 483.80 | 480.30 | 480.40 | 466.43 | 1,916,856 |
| Feb 15, 2024 | 486.00 | 486.70 | 481.00 | 481.00 | 467.01 | 5,833,450 |
| Feb 14, 2024 | 486.30 | 487.30 | 480.20 | 484.90 | 470.80 | 5,281,573 |
| Feb 13, 2024 | 491.00 | 492.20 | 483.60 | 485.00 | 470.90 | 3,942,173 |
| Feb 12, 2024 | 483.00 | 492.30 | 483.00 | 492.20 | 477.89 | 2,579,516 |
| Feb 11, 2024 | 485.00 | 487.00 | 481.30 | 483.00 | 468.95 | 2,068,421 |
| Feb 08, 2024 | 496.00 | 498.00 | 489.80 | 490.60 | 476.33 | 3,579,635 |
| Feb 07, 2024 | 496.50 | 501.30 | 495.10 | 498.10 | 483.61 | 4,206,292 |
| Feb 06, 2024 | 492.50 | 497.90 | 490.20 | 495.00 | 480.60 | 4,434,592 |
| Feb 05, 2024 | 484.00 | 492.00 | 483.30 | 491.00 | 476.72 | 3,547,139 |
| Feb 04, 2024 | 482.60 | 487.00 | 481.60 | 483.10 | 469.05 | 2,494,456 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.