tiprankstipranks
Bezeq The Israel Telecommunication Corp Ltd (IL:BEZQ)
:BEZQ
Israel Market

Bezeq (BEZQ) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 03, 2025
530.00
550.00
529.80
550.00
550.00
+2.80%
10,603,986
1.88
Apr 02, 2025
538.90
541.60
532.70
535.00
535.00
-0.93%
4,163,326
0.74
Apr 01, 2025
545.40
549.90
533.90
540.00
540.00
-1.21%
7,823,073
1.41
Mar 31, 2025
548.90
550.60
540.70
546.60
546.60
-0.42%
6,253,765
1.13
Mar 30, 2025
545.00
548.90
536.80
548.90
548.90
+0.72%
2,073,461
0.37
Mar 27, 2025
526.90
545.00
526.40
545.00
545.00
+2.60%
27,095,483
5.08
Mar 26, 2025
535.90
540.50
526.90
531.20
531.20
0.00%
4,437,949
0.84
Mar 25, 2025
542.60
543.70
527.60
531.20
531.20
-1.81%
14,502,195
2.76
Mar 24, 2025
546.20
551.50
541.00
541.00
541.00
-0.95%
9,348,235
1.82
Mar 23, 2025
560.10
561.80
528.10
546.20
546.20
-2.53%
5,311,980
1.04
Mar 20, 2025
563.30
569.00
556.50
560.40
560.40
-0.28%
13,066,288
2.62
Mar 19, 2025
560.00
568.10
556.50
562.00
562.00
+0.52%
10,256,628
2.07
Mar 18, 2025
570.00
572.90
558.20
559.10
559.10
-6.79%
36,039,367
8.01
Mar 17, 2025
610.00
613.50
598.80
599.80
599.80
-1.67%
5,477,884
1.22
Mar 16, 2025
601.40
610.00
601.40
610.00
610.00
+1.43%
2,434,772
0.54
Mar 13, 2025
589.70
606.20
586.20
601.40
601.40
+3.21%
11,235,112
2.57
Mar 12, 2025
583.50
597.00
566.00
582.70
582.70
-0.34%
7,485,274
1.75
Mar 11, 2025
587.00
588.00
574.90
584.70
584.70
-0.31%
3,278,484
0.77
Mar 10, 2025
584.00
593.20
579.00
586.50
586.50
+1.09%
3,753,663
0.89
Mar 09, 2025
579.00
585.20
575.70
580.20
580.20
+0.33%
1,464,550
0.35
Mar 06, 2025
582.00
587.60
576.00
578.30
578.30
-1.08%
3,776,532
0.89
Mar 05, 2025
587.10
594.10
582.00
584.60
584.60
-0.60%
2,745,804
0.65
Mar 04, 2025
589.00
596.70
585.50
588.10
588.10
-0.15%
6,201,127
1.49
Mar 03, 2025
585.30
596.80
585.30
589.00
589.00
-0.10%
3,906,804
0.93
Mar 02, 2025
590.10
593.20
588.70
589.60
589.60
-1.09%
1,011,203
0.24
Feb 27, 2025
595.40
602.00
591.40
596.10
596.10
+0.12%
7,951,394
1.90
Feb 26, 2025
598.40
599.10
593.00
595.40
595.40
0.00%
2,585,379
0.62
Feb 25, 2025
583.50
598.70
583.20
595.40
595.40
+1.78%
4,841,426
1.14
Feb 24, 2025
591.10
593.00
568.00
585.00
585.00
-1.68%
4,915,208
1.16
Feb 23, 2025
591.00
597.40
590.60
595.00
595.00
-0.52%
1,204,737
0.28
Feb 20, 2025
598.80
602.90
592.90
598.10
598.10
+0.55%
10,748,920
2.56
Feb 19, 2025
598.00
598.90
590.20
594.80
594.80
-0.54%
2,129,519
0.51
Feb 18, 2025
596.30
599.70
593.60
598.00
598.00
+0.07%
2,736,942
0.64
Feb 17, 2025
596.00
601.80
592.10
597.60
597.60
+0.10%
2,160,769
0.50
Feb 16, 2025
599.50
600.90
596.00
597.00
597.00
0.00%
1,360,403
0.30
Feb 13, 2025
585.80
597.70
585.80
597.00
597.00
+1.26%
3,448,111
0.77
Feb 12, 2025
592.40
596.00
586.20
589.60
589.60
-0.59%
2,731,980
0.61
Feb 11, 2025
599.80
599.80
588.90
593.10
593.10
-1.41%
2,859,776
0.63
Feb 10, 2025
590.50
601.60
586.40
601.60
601.60
+1.88%
3,916,772
0.86
Feb 09, 2025
596.00
596.00
587.00
590.50
590.50
-0.92%
1,033,283
0.22
Feb 06, 2025
596.00
599.20
594.50
596.00
596.00
0.00%
9,008,917
1.99
Feb 05, 2025
589.00
601.00
584.30
596.00
596.00
+1.65%
6,138,705
1.37
Feb 04, 2025
586.20
586.30
580.30
586.30
586.30
+0.22%
4,376,321
0.97
Feb 03, 2025
578.10
585.00
572.60
585.00
585.00
+1.19%
4,426,266
0.98
Feb 02, 2025
563.00
582.50
561.10
578.10
578.10
+1.58%
2,221,364
0.49
Jan 30, 2025
576.60
581.00
568.70
569.10
569.10
-1.54%
5,540,043
1.24
Jan 29, 2025
569.90
581.10
566.20
578.00
578.00
+1.46%
3,950,067
0.89
Jan 28, 2025
574.00
574.00
567.30
569.70
569.70
-0.04%
2,297,531
0.51
Jan 27, 2025
574.00
576.70
563.80
569.90
569.90
-0.71%
4,020,785
0.89
Jan 26, 2025
576.00
576.60
568.70
574.00
574.00
-0.81%
1,470,482
0.32
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis