BioLineRx Ltd. Historical Stock Prices

BLRX 
$1.62
*  
0.01
0.61%
Get BLRX Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading BLRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.64  1.65  1.61  1.62 13,187
09/17/2014 1.63 1.65 1.6 1.63 114,283
09/16/2014 1.612 1.62 1.583 1.6 68,091
09/15/2014 1.65 1.68 1.61 1.62 109,538
09/12/2014 1.67 1.68 1.63 1.66 59,408
09/11/2014 1.65 1.69 1.65 1.69 88,832
09/10/2014 1.65 1.65 1.62 1.65 82,920
09/09/2014 1.68 1.68 1.63 1.64 39,218
09/08/2014 1.655 1.68 1.65 1.67 32,537
09/05/2014 1.65 1.696 1.64 1.67 95,700
09/04/2014 1.66 1.68 1.63 1.65 68,955
09/03/2014 1.69 1.73 1.63 1.64 236,229
09/02/2014 1.67 1.7 1.66 1.68 65,203
08/29/2014 1.64 1.69 1.6299 1.67 78,628
08/28/2014 1.67 1.7 1.61 1.66 95,039
08/27/2014 1.66 1.71 1.65 1.67 129,681
08/26/2014 1.71 1.72 1.61 1.65 226,268
08/25/2014 1.74 1.75 1.71 1.71 75,576
08/22/2014 1.731 1.757 1.7 1.75 32,219
08/21/2014 1.8 1.8 1.7 1.72 50,594
08/20/2014 1.75 1.78 1.69 1.75 44,611
08/19/2014 1.83 1.83 1.76 1.79 37,990
08/18/2014 1.82 1.82 1.79 1.81 23,729
08/15/2014 1.78 1.83 1.77 1.82 22,677
08/14/2014 1.83 1.83 1.77 1.77 44,140
08/13/2014 1.85 1.86 1.79 1.8 38,001
08/12/2014 1.84 1.85 1.82 1.83 44,557
08/11/2014 1.8 1.87 1.76 1.82 134,772
08/08/2014 1.74 1.78 1.65 1.7 276,591
08/07/2014 1.8 1.84 1.74 1.74 33,930
08/06/2014 1.78 1.85 1.72 1.77 45,304
08/05/2014 1.75 1.81 1.75 1.79 75,488
08/04/2014 1.85 1.89 1.71 1.74 124,706
08/01/2014 1.78 1.9174 1.75 1.81 103,400
07/31/2014 1.9 1.9101 1.78 1.79 149,200
07/30/2014 1.94 1.94 1.8501 1.87 122,486
07/29/2014 1.95 2 1.9 1.91 27,520
07/28/2014 1.95 1.97 1.85 1.9399 75,107
07/25/2014 1.91 1.9499 1.91 1.93 31,504
07/24/2014 1.95 1.97 1.92 1.94 34,519
07/23/2014 1.93 1.9799 1.92 1.97 66,792
07/22/2014 1.95 2 1.93 1.93 64,463
07/21/2014 1.99 2.01 1.93 1.95 43,654
07/18/2014 2.01 2.01 1.94 2 59,785
07/17/2014 2.03 2.06 2 2.02 49,975
07/16/2014 2.13 2.13 2 2.06 186,976
07/15/2014 2.1 2.11 2.05 2.05 19,747
07/14/2014 2.08 2.08 2.02 2.07 24,624
07/11/2014 2.02 2.09 2.01 2.06 40,421
07/10/2014 2.05 2.06 2 2.04 96,680
07/09/2014 2.15 2.15 2.08 2.09 63,056
07/08/2014 2.19 2.19 2.08 2.14 244,657
07/07/2014 2.13 2.21 2.11 2.19 284,941
07/03/2014 2.16 2.16 2.1 2.1105 28,927
07/02/2014 2.11 2.19 2.09 2.13 286,208
07/01/2014 2.07 2.0901 2.04 2.06 36,114
06/30/2014 2.07 2.11 2.0205 2.08 18,545
06/27/2014 2.0962 2.1 2.08 2.1 22,952
06/26/2014 2.12 2.15 2.07 2.1101 10,535
06/25/2014 2.05 2.13 2.03 2.11 13,833
06/24/2014 2.16 2.16 2.08 2.0801 76,432
06/23/2014 2.17 2.17 2.01 2.16 38,182
06/20/2014 2.19 2.19 2.15 2.16 25,207
06/19/2014 2.16 2.19 2.09 2.14 71,585
06/18/2014 2.2199 2.22 2.11 2.19 15,027
06/17/2014 2.2 2.22 2.16 2.1801 65,555
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?