BioLineRx Ltd. Historical Stock Prices

BLRX 
$1.965
*  
0.005
0.25%
Get BLRX Alerts
*Delayed - data as of Jun. 2, 2015 13:32 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-JUN-2014 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:32  1.97  2  1.94  1.965 77,236
06/01/2015 2.02 2.04 1.96 1.97 255,381
05/29/2015 1.98 2.02 1.97 1.98 154,422
05/28/2015 2 2 1.964 1.98 125,594
05/27/2015 1.99 2 1.95 1.97 249,796
05/26/2015 1.99 1.99 1.88 1.95 173,551
05/22/2015 1.88 2.02 1.85 2.02 442,992
05/21/2015 1.9 1.94 1.84 1.85 240,978
05/20/2015 1.91 1.94 1.85 1.88 304,538
05/19/2015 1.99 1.99 1.85 1.89 476,710
05/18/2015 2.03 2.04 1.93 1.96 366,243
05/15/2015 1.98 2.01 1.9601 1.99 172,790
05/14/2015 1.99 2.01 1.93 1.95 103,743
05/13/2015 2.03 2.03 1.91 1.96 222,865
05/12/2015 1.95 2.03 1.95 2.03 125,894
05/11/2015 2.02 2.02 1.97 1.97 161,257
05/08/2015 2.05 2.06 1.96 2.02 167,516
05/07/2015 1.99 2.04 1.9325 2.04 271,531
05/06/2015 2.04 2.1 1.9501 2.01 380,860
05/05/2015 2.15 2.15 1.925 1.99 1,036,154
05/04/2015 2.02 2.04 1.93 2 507,044
05/01/2015 1.87 1.96 1.87 1.91 140,460
04/30/2015 1.96 1.96 1.85 1.87 328,988
04/29/2015 1.98 2.02 1.885 1.94 306,836
04/28/2015 2.01 2.05 1.85 1.995 679,208
04/27/2015 2.12 2.12 2.01 2.04 441,382
04/24/2015 2.12 2.15 2.07 2.1 241,216
04/23/2015 2.1 2.15 2.06 2.12 447,884
04/22/2015 2.15 2.15 2.06 2.12 356,477
04/21/2015 2.16 2.18 2.11 2.12 498,522
04/20/2015 2.24 2.24 2.16 2.18 405,345
04/17/2015 2.23 2.27 2.17 2.23 418,659
04/16/2015 2.13 2.33 2.13 2.22 1,897,339
04/15/2015 2.18 2.19 2.11 2.13 448,306
04/14/2015 2.18 2.24 2.17 2.18 447,473
04/13/2015 2.18 2.23 2.15 2.165 366,437
04/10/2015 2.17 2.22 2.11 2.19 325,174
04/09/2015 2.22 2.22 2.16 2.17 422,508
04/08/2015 2.3 2.3 2.18 2.23 766,110
04/07/2015 2.2 2.3 2.17 2.3 1,186,038
04/06/2015 2.08 2.25 2.08 2.2 1,288,802
04/02/2015 2.07 2.16 2.05 2.08 327,543
04/01/2015 2.07 2.12 2.01 2.06 501,778
03/31/2015 2.14 2.15 2.0701 2.11 317,380
03/30/2015 2.17 2.225 2.05 2.16 739,909
03/27/2015 2.25 2.25 2.12 2.15 684,473
03/26/2015 2.16 2.24 2.11 2.21 777,357
03/25/2015 2.45 2.45 2.15 2.25 3,769,523
03/24/2015 2.13 2.3 2.13 2.28 1,373,549
03/23/2015 2.1 2.17 2.05 2.09 1,096,970
03/20/2015 2.09 2.12 2 2.06 865,760
03/19/2015 2.01 2.07 1.96 2.03 339,715
03/18/2015 2.05 2.05 1.94 1.99 777,176
03/17/2015 1.98 2.08 1.87 2.02 1,143,394
03/16/2015 1.96 2.01 1.85 1.95 633,714
03/13/2015 2 2 1.9 1.96 544,161
03/12/2015 2.06 2.09 1.9 1.97 1,892,704
03/11/2015 2.2 2.23 2.03 2.07 2,803,540
03/10/2015 2.1 2.11 2 2.06 938,582
03/09/2015 2.18 2.2 2.105 2.1399 1,865,073
03/06/2015 2.28 2.29 2.02 2.12 5,682,893
03/05/2015 2.8 3.28 2.63 2.81 2,874,530
03/04/2015 2.66 3 2.56 2.84 1,753,583
03/03/2015 2.32 2.65 2.26 2.59 1,759,675
03/02/2015 2.34 2.34 2.19 2.24 346,512
02/27/2015 2.31 2.37 2.3 2.33 219,178
02/26/2015 2.25 2.37 2.25 2.3 234,748
02/25/2015 2.26 2.38 2.22 2.28 246,489
02/24/2015 2.37 2.37 2.24 2.3 561,760
02/23/2015 2.38 2.46 2.31 2.39 419,278
02/20/2015 2.55 2.58 2.31 2.42 846,130
02/19/2015 2.13 2.75 2.13 2.59 3,003,644
02/18/2015 2.05 2.06 1.98 2.01 184,640
02/17/2015 1.88 2.05 1.85 2 401,617
02/13/2015 1.96 1.96 1.83 1.87 159,294
02/12/2015 1.86 1.94 1.81 1.89 161,545
02/11/2015 1.85 1.86 1.827 1.86 80,186
02/10/2015 1.84 1.87 1.81 1.81 113,112
02/09/2015 1.87 1.9 1.84 1.84 93,108
02/06/2015 1.94 1.94 1.86 1.9 156,035
02/05/2015 1.85 1.88 1.83 1.86 57,067
02/04/2015 1.88 1.8899 1.81 1.87 70,199
02/03/2015 1.83 1.86 1.78 1.86 149,239
02/02/2015 1.82 1.8799 1.72 1.81 189,859
01/30/2015 1.79 1.88 1.7801 1.8 68,515
01/29/2015 1.85 1.87 1.77 1.79 162,247
01/28/2015 1.91 1.91 1.8 1.82 110,531
01/27/2015 1.87 1.93 1.87 1.91 99,450
01/26/2015 1.79 1.93 1.79 1.93 160,824
01/23/2015 1.8 1.83 1.75 1.83 71,115
01/22/2015 1.82 1.87 1.72 1.79 213,551
01/21/2015 1.97 1.97 1.81 1.83 137,358
01/20/2015 1.95 1.97 1.9 1.93 216,301
01/16/2015 1.93 1.96 1.8901 1.96 146,869
01/15/2015 2.02 2.0499 1.9 1.95 178,354
01/14/2015 1.98 2.03 1.9301 2.03 253,868
01/13/2015 2.07 2.16 2 2.03 293,509
01/12/2015 2.11 2.15 2.06 2.1 285,761
01/09/2015 1.93 2.169 1.92 2.06 627,740
01/08/2015 1.95 1.98 1.8799 1.91 417,743
01/07/2015 1.79 1.98 1.75 1.9 766,586
01/06/2015 1.79 1.81 1.7 1.77 287,951
01/05/2015 1.78 1.81 1.75 1.77 241,430
01/02/2015 1.65 1.74 1.65 1.71 133,930
12/31/2014 1.69 1.75 1.62 1.62 161,282
12/30/2014 1.65 1.68 1.61 1.67 139,286
12/29/2014 1.64 1.73 1.62 1.66 173,322
12/26/2014 1.68 1.769 1.68 1.68 105,568
12/24/2014 1.72 1.72 1.66 1.68 83,988
12/23/2014 1.65 1.69 1.58 1.69 255,267
12/22/2014 1.7 1.72 1.64 1.66 250,437
12/19/2014 1.71 1.75 1.68 1.72 128,698
12/18/2014 1.76 1.77 1.68 1.69 216,287
12/17/2014 1.77 1.78 1.69 1.74 357,227
12/16/2014 1.88 1.89 1.7 1.73 1,356,812
12/15/2014 1.82 1.87 1.62 1.63 391,426
12/12/2014 1.84 1.95 1.65 1.73 586,619
12/11/2014 1.57 1.85 1.57 1.83 1,369,802
12/10/2014 1.61 1.63 1.54 1.55 81,830
12/09/2014 1.6 1.66 1.51 1.59 385,686
12/08/2014 1.77 1.82 1.55 1.56 1,912,372
12/05/2014 1.38 1.55 1.37 1.48 578,329
12/04/2014 1.25 1.42 1.23 1.38 148,964
12/03/2014 1.21 1.28 1.21 1.25 56,596
12/02/2014 1.26 1.28 1.21 1.23 94,652
12/01/2014 1.22 1.33 1.22 1.2401 78,624
11/28/2014 1.24 1.38 1.2 1.2899 31,567
11/26/2014 1.22 1.27 1.22 1.25 65,528
11/25/2014 1.26 1.28 1.23 1.25 65,439
11/24/2014 1.24 1.3 1.23 1.2699 93,004
11/21/2014 1.3 1.34 1.25 1.27 57,220
11/20/2014 1.24 1.3 1.23 1.2801 42,096
11/19/2014 1.275 1.29 1.25 1.25 89,319
11/18/2014 1.26 1.32 1.23 1.29 68,818
11/17/2014 1.33 1.33 1.2601 1.2799 104,986
11/14/2014 1.3576 1.38 1.3101 1.34 30,078
11/13/2014 1.3 1.4 1.2999 1.35 73,906
11/12/2014 1.33 1.38 1.3 1.33 68,037
11/11/2014 1.35 1.4 1.3 1.369 83,358
11/10/2014 1.4 1.4 1.35 1.35 87,876
11/07/2014 1.4799 1.48 1.4101 1.43 36,424
11/06/2014 1.42 1.47 1.39 1.45 64,732
11/05/2014 1.41 1.45 1.4 1.4001 103,458
11/04/2014 1.42 1.42 1.37 1.37 60,011
11/03/2014 1.48 1.48 1.35 1.4099 167,205
10/31/2014 1.33 1.46 1.33 1.3948 82,940
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?