Bezeq The Israel Telecommunication Corp. Ltd BZQIY
10.84 USD 0.00 (+0.00%)
Regular-session close
11.30 Day range 11.30
9.30 52-week range 14.10
- YTD
- -0.37%
- 1 year
- +1.98%
BZQIY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | -0.46 | -4.07% | 800 |
| Nov 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 10.40 | 11.30 | 10.40 | 11.30 | +0.36 | +3.29% | 500 |
| Nov 5, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | -0.12 | -1.08% | 200 |
| Nov 3, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 10.05 | 11.06 | 10.05 | 11.06 | +0.22 | +2.03% | 1,300 |
| Oct 29, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | -0.41 | -3.64% | 1,900 |
| Oct 23, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | -0.26 | -2.26% | 500 |
| Oct 15, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 12.03 | 12.03 | 11.51 | 11.51 | -0.39 | -3.28% | 1,100 |
| Oct 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | +1.05 | +9.68% | 100 |
| Sep 28, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | -2.40 | -18.11% | 200 |
| Sep 23, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | +0.92 | +7.46% | 200 |
| Sep 14, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | -1.42 | -10.33% | 900 |
| Sep 10, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 11.65 | 13.75 | 11.65 | 13.75 | +0.50 | +3.77% | 300 |
| Sep 4, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | -0.20 | -1.49% | 200 |
| Sep 2, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | +0.25 | +1.89% | 400 |
| Aug 31, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | +0.10 | +0.76% | 200 |
| Aug 28, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | +1.24 | +10.46% | 100 |
| Aug 27, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | -1.39 | -10.49% | 300 |
| Aug 24, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | +0.47 | +3.68% | 200 |
| Aug 21, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | +0.83 | +6.95% | 300 |
| Aug 20, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | +0.71 | +6.32% | 100 |
| Aug 14, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the BZQIY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.