BioLineRx Ltd. Historical Stock Prices

BLRX 
$1.96
*  
0.01
0.51%
Get BLRX Alerts
*Delayed - data as of Jul. 22, 2014 11:52 ET  -  Find a broker to begin trading BLRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BLRX Real Time
 
 
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 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
11:52  1.95  2  1.95  1.96 18,089
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
06/16/2014 2.25 2.2699 2.19 2.24 92,956
06/13/2014 2.24 2.24 2.21 2.23 59,570
06/12/2014 2.11 2.24 2.11 2.24 151,426
06/11/2014 2.27 2.27 2.11 2.16 247,871
06/10/2014 2.31 2.3618 2.15 2.19 959,480
06/09/2014 2.09 2.24 2 2.11 395,166
06/06/2014 2 2.07 2 2.06 27,372
06/05/2014 2 2.06 2 2.05 9,981
06/04/2014 2.02 2.034 2 2.011 33,469
06/03/2014 2.0799 2.0799 2 2 385,467
06/02/2014 2.07 2.07 2 2.01 49,370
05/30/2014 2.22 2.24 2.05 2.08 64,528
05/29/2014 2.05 2.2 2 2.19 90,031
05/28/2014 2 2.1 2 2.08 28,103
05/27/2014 2 2.0399 1.99 1.995 216,591
05/23/2014 2.0199 2.0199 1.97 1.99 12,031
05/22/2014 1.96 2 1.94 1.94 29,675
05/21/2014 1.92 1.995 1.92 1.96 15,624
05/20/2014 2.01 2.01 1.92 1.97 318,006
05/19/2014 2.02 2.03 1.92 2.02 50,948
05/16/2014 1.98 2.02 1.98 2 24,548
05/15/2014 1.98 2.047 1.975 2 15,805
05/14/2014 1.98 2.0201 1.95 2 37,015
05/13/2014 2.08 2.1 1.97 2.01 55,186
05/12/2014 2.01 2.05 2 2.05 43,868
05/09/2014 1.99 2 1.9401 1.96 31,790
05/08/2014 1.98 2.04 1.96 1.96 54,397
05/07/2014 2.03 2.0599 1.99 2 32,520
05/06/2014 2.15 2.15 2.07 2.08 32,271
05/05/2014 2.01 2.17 1.99 2.13 96,297
05/02/2014 2.0499 2.0499 1.98 2 29,666
05/01/2014 2.0001 2.1099 2 2.04 8,336
04/30/2014 2.04 2.079 1.91 2.02 33,608
04/29/2014 2.03 2.07 2.03 2.06 26,966
04/28/2014 2.06 2.0601 1.999 2.05 48,128
04/25/2014 2.12 2.18 2.05 2.05 73,229
04/24/2014 2.0501 2.0999 2.0501 2.0733 9,163
04/23/2014 2.12 2.12 2.03 2.1 36,421
04/22/2014 2.05 2.16 2.05 2.12 79,204
04/21/2014 2.03 2.05 2.0102 2.05 22,566
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?