BioLineRx Ltd. Historical Stock Prices

BLRX 
$1.4
*  
unch
unch
Get BLRX Alerts
*Delayed - data as of Oct. 31, 2014 13:03 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: 1 Year, From 30-OCT-2013 TO 30-OCT-2014

Date Open High Low Close / Last Volume
13:03  1.33  1.46  1.33  1.40 57,293
10/30/2014 1.33 1.45 1.33 1.4 121,351
10/29/2014 1.35 1.38 1.34 1.37 66,573
10/28/2014 1.35 1.37 1.33 1.34 56,643
10/27/2014 1.34 1.37 1.3 1.37 146,975
10/24/2014 1.36 1.4 1.33 1.36 49,927
10/23/2014 1.34 1.37 1.31 1.36 46,420
10/22/2014 1.35 1.3858 1.33 1.33 33,317
10/21/2014 1.36 1.36 1.268 1.36 85,761
10/20/2014 1.35 1.36 1.26 1.34 95,301
10/17/2014 1.4 1.44 1.33 1.37 161,753
10/16/2014 1.37 1.44 1.35 1.38 110,739
10/15/2014 1.36 1.42 1.3299 1.4 30,021
10/14/2014 1.35 1.47 1.35 1.37 30,849
10/13/2014 1.4 1.42 1.32 1.38 23,368
10/10/2014 1.42 1.45 1.36 1.4 70,195
10/09/2014 1.48 1.48 1.37 1.43 46,011
10/08/2014 1.53 1.53 1.45 1.4707 52,654
10/07/2014 1.54 1.55 1.489 1.53 34,408
10/06/2014 1.52 1.57 1.513 1.54 43,300
10/03/2014 1.55 1.56 1.48 1.52 63,246
10/02/2014 1.52 1.54 1.5001 1.52 20,017
10/01/2014 1.56 1.56 1.4701 1.51 29,577
09/30/2014 1.53 1.5501 1.513 1.54 23,965
09/29/2014 1.55 1.57 1.49 1.52 149,099
09/26/2014 1.47 1.508 1.453 1.49 50,436
09/25/2014 1.53 1.53 1.46 1.46 37,494
09/24/2014 1.51 1.54 1.48 1.52 57,896
09/23/2014 1.51 1.56 1.4801 1.49 29,203
09/22/2014 1.56 1.5899 1.49 1.51 107,317
09/19/2014 1.55 1.61 1.5 1.56 114,883
09/18/2014 1.61 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
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
04/17/2014 2.04 2.05 1.99 2.04 70,389
04/16/2014 2.04 2.05 1.87 2.03 71,699
04/15/2014 2.03 2.06 1.84 2 419,094
04/14/2014 2.05 2.13 2.02 2.02 138,914
04/11/2014 2.15 2.1652 2.02 2.08 328,774
04/10/2014 2.25 2.25 2.14 2.17 137,279
04/09/2014 2.19 2.24 2.17 2.21 32,590
04/08/2014 2.19 2.22 2.141 2.21 113,402
04/07/2014 2.22 2.28 2.14 2.16 98,707
04/04/2014 2.22 2.258 2.11 2.16 198,788
04/03/2014 2.26 2.26 2.2 2.24 99,772
04/02/2014 2.25 2.27 2.21 2.25 89,902
04/01/2014 2.25 2.33 2.1801 2.27 282,539
03/31/2014 2.2 2.2501 2.14 2.23 144,168
03/28/2014 2.29 2.32 2.15 2.21 207,674
03/27/2014 2.27 2.28 2.2 2.27 146,492
03/26/2014 2.34 2.37 2.21 2.29 190,273
03/25/2014 2.37 2.4099 2.3 2.34 250,252
03/24/2014 2.49 2.49 2.33 2.38 406,633
03/21/2014 2.51 2.52 2.445 2.46 168,353
03/20/2014 2.51 2.52 2.4801 2.52 114,232
03/19/2014 2.55 2.55 2.49 2.5 240,743
03/18/2014 2.49 2.52 2.49 2.52 150,871
03/17/2014 2.5 2.52 2.45 2.49 218,063
03/14/2014 2.47 2.53 2.45 2.48 182,852
03/13/2014 2.53 2.56 2.47 2.51 238,836
03/12/2014 2.52 2.5499 2.48 2.52 252,429
03/11/2014 2.58 2.58 2.4701 2.52 354,358
03/10/2014 2.55 2.59 2.52 2.56 675,465
03/07/2014 2.51 2.5182 2.46 2.49 413,426
03/06/2014 2.57 2.57 2.49 2.51 684,171
03/05/2014 2.6 2.6 2.53 2.54 865,839
03/04/2014 2.55 2.56 2.5 2.54 4,583,304
03/03/2014 2.86 3.03 2.86 2.92 81,199
02/28/2014 3 3.08 2.98 3.01 76,279
02/27/2014 2.86 2.99 2.8599 2.98 94,598
02/26/2014 2.84 2.93 2.831 2.86 36,977
02/25/2014 2.82 2.85 2.8099 2.82 45,263
02/24/2014 2.81 2.86 2.8 2.851 57,203
02/21/2014 2.81 2.83 2.79 2.81 19,039
02/20/2014 2.87 2.899 2.76 2.78 52,251
02/19/2014 2.92 2.92 2.8401 2.86 25,648
02/18/2014 2.88 2.95 2.85 2.93 77,070
02/14/2014 2.76 2.84 2.76 2.84 56,809
02/13/2014 2.91 2.91 2.76 2.79 131,559
02/12/2014 3.05 3.09 2.7501 2.82 615,314
02/11/2014 2.9 2.92 2.84 2.92 18,027
02/10/2014 2.96 2.96 2.85 2.91 46,124
02/07/2014 2.82 2.98 2.74 2.92 48,116
02/06/2014 2.819 2.845 2.75 2.76 56,986
02/05/2014 2.811 2.88 2.72 2.82 93,686
02/04/2014 2.79 2.83 2.78 2.8 53,352
02/03/2014 2.89 2.91 2.768 2.81 84,780
01/31/2014 2.84 2.97 2.84 2.92 35,530
01/30/2014 2.87 2.98 2.85 2.92 34,654
01/29/2014 2.85 2.87 2.78 2.87 30,973
01/28/2014 2.91 2.91 2.7601 2.87 16,296
01/27/2014 2.9 2.97 2.74 2.86 177,480
01/24/2014 3.12 3.12 2.95 2.99 90,099
01/23/2014 3.01 3.1199 2.97 3.07 306,267
01/22/2014 2.88 2.98 2.87 2.93 78,186
01/21/2014 3 3 2.8099 2.9 222,612
01/17/2014 2.99 3 2.96 2.99 96,832
01/16/2014 2.98 2.9898 2.8201 2.97 73,863
01/15/2014 2.93 2.98 2.82 2.95 63,782
01/14/2014 2.95 2.98 2.89 2.9101 88,755
01/13/2014 2.84 3 2.84 2.88 187,065
01/10/2014 2.85 2.8693 2.71 2.78 88,917
01/09/2014 2.87 2.9099 2.8302 2.86 43,183
01/08/2014 3 3.07 2.75 2.84 433,447
01/07/2014 2.94 2.94 2.8 2.9 60,621
01/06/2014 2.91 2.91 2.84 2.88 63,744
01/03/2014 2.93 2.9399 2.86 2.91 34,338
01/02/2014 2.85 2.9401 2.85 2.9 115,896
12/31/2013 2.8 2.87 2.8 2.81 52,140
12/30/2013 2.74 2.8299 2.74 2.79 90,209
12/27/2013 2.94 2.96 2.83 2.88 96,322
12/26/2013 2.92 2.98 2.9101 2.96 68,254
12/24/2013 2.95 2.98 2.86 2.91 98,804
12/23/2013 2.8 2.88 2.79 2.86 128,547
12/20/2013 2.77 2.77 2.72 2.76 91,599
12/19/2013 2.8 2.83 2.67 2.78 72,494
12/18/2013 2.79 2.86 2.7 2.77 120,558
12/17/2013 2.88 2.88 2.7 2.74 352,693
12/16/2013 3.3 3.34 2.82 2.93 2,374,508
12/13/2013 2.53 2.65 2.51 2.55 79,272
12/12/2013 2.56 2.59 2.52 2.53 45,854
12/11/2013 2.74 2.74 2.57 2.64 74,386
12/10/2013 2.8 2.82 2.67 2.67 218,090
12/09/2013 2.639 2.639 2.5401 2.57 36,708
12/06/2013 2.59 2.599 2.48 2.59 72,702
12/05/2013 2.6 2.65 2.5 2.56 53,929
12/04/2013 2.56 2.61 2.54 2.6 14,430
12/03/2013 2.601 2.61 2.545 2.6 25,287
12/02/2013 2.61 2.63 2.48 2.63 55,918
11/29/2013 2.65 2.69 2.6165 2.66 23,865
11/27/2013 2.69 2.69 2.6 2.64 20,172
11/26/2013 2.77 2.77 2.63 2.7 160,281
11/25/2013 2.58 2.6 2.51 2.59 52,534
11/22/2013 2.68 2.68 2.48 2.58 110,734
11/21/2013 2.6 2.65 2.55 2.6499 51,790
11/20/2013 2.75 2.77 2.6 2.63 158,549
11/19/2013 2.87 2.9 2.76 2.82 177,902
11/18/2013 2.62 2.8001 2.6 2.78 149,521
11/15/2013 2.45 2.57 2.45 2.57 37,090
11/14/2013 2.52 2.56 2.48 2.5 37,845
11/13/2013 2.51 2.58 2.46 2.54 61,583
11/12/2013 2.58 2.58 2.52 2.56 48,242
11/11/2013 2.62 2.62 2.51 2.56 56,856
11/08/2013 2.689 2.689 2.5 2.55 24,700
11/07/2013 2.6 2.6 2.48 2.5 94,384
11/06/2013 2.7 2.7 2.55 2.6268 72,951
11/05/2013 2.7 2.7 2.5199 2.61 62,705
11/04/2013 2.65 2.689 2.62 2.65 112,301
11/01/2013 2.48 2.6 2.38 2.6 40,380
10/31/2013 2.58 2.6 2.48 2.51 70,404
10/30/2013 2.63 2.6399 2.55 2.58 108,034
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?