Advertisement
U.S. markets closed

BioLineRx Ltd. (BLRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.1200+0.0100 (+0.90%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.12001.13001.10001.12001.1200163,088
Mar 27, 20241.09001.12001.06001.11001.1100347,100
Mar 26, 20241.18001.18001.00001.03001.03001,852,000
Mar 25, 20241.35001.35001.26001.30001.3000469,500
Mar 22, 20241.14001.40001.14001.38001.3800645,800
Mar 21, 20241.24001.24001.17001.20001.2000139,600
Mar 20, 20241.19001.20001.14001.19001.1900167,800
Mar 19, 20241.14001.20001.12001.18001.1800222,800
Mar 18, 20241.14001.15001.12001.15001.1500179,500
Mar 15, 20241.16001.19001.14001.15001.1500114,600
Mar 14, 20241.17001.19001.16001.18001.180070,600
Mar 13, 20241.20001.20001.15001.17001.1700111,900
Mar 12, 20241.17001.17001.12001.15001.1500256,000
Mar 11, 20241.19001.20001.13001.14001.1400137,500
Mar 08, 20241.23001.24001.12001.18001.1800476,800
Mar 07, 20241.28001.28001.23001.24001.2400108,700
Mar 06, 20241.36001.37001.21001.27001.2700414,300
Mar 05, 20241.36001.38001.31001.33001.3300148,400
Mar 04, 20241.37001.43001.32001.35001.3500429,000
Mar 01, 20241.34001.44001.30001.33001.3300368,000
Feb 29, 20241.32001.36001.27001.33001.3300258,900
Feb 28, 20241.28001.35001.25001.32001.3200370,100
Feb 27, 20241.26001.27001.18001.23001.2300144,000
Feb 26, 20241.21001.32001.19001.26001.2600330,500
Feb 23, 20241.20001.22001.15001.18001.1800222,100
Feb 22, 20241.17001.26001.13001.24001.2400414,400
Feb 21, 20241.22001.23001.12001.15001.1500262,500
Feb 20, 20241.26001.26001.17001.21001.2100301,700
Feb 16, 20241.11001.28001.09001.25001.2500774,100
Feb 15, 20241.11001.15001.06001.11001.1100212,300
Feb 14, 20241.10001.15001.05001.10001.1000309,400
Feb 13, 20241.13001.15001.08001.11001.1100223,400
Feb 12, 20241.12001.15001.07001.14001.1400272,300
Feb 09, 20241.06001.11001.01001.09001.0900278,800
Feb 08, 20241.09001.10001.04001.07001.0700406,000
Feb 07, 20241.13001.14001.08001.10001.1000138,300
Feb 06, 20241.11001.15001.07001.11001.1100245,000
Feb 05, 20241.12001.15001.04001.11001.1100259,100
Feb 02, 20241.13001.24001.08001.14001.1400633,800
Feb 01, 20241.21001.22001.12001.16001.1600221,200
Jan 31, 20241.29001.31001.18001.19001.1900182,200
Jan 30, 20241.19001.33001.17001.29001.2900236,600
Jan 29, 20241.18001.22001.15001.20001.2000247,300
Jan 26, 20241.23001.23001.11001.16001.1600414,200
Jan 25, 20241.25001.29001.05001.22001.22001,090,900
Jan 24, 20241.37001.38001.15001.20001.2000950,900
Jan 23, 20241.35001.39001.33001.37001.3700105,400
Jan 22, 20241.34001.39001.34001.39001.3900178,000
Jan 19, 20241.40001.42001.32001.36001.3600186,100
Jan 18, 20241.37001.40001.33001.35001.3500211,000
Jan 17, 20241.41001.41001.34001.37001.3700182,200
Jan 16, 20241.40001.43001.34001.38001.3800296,600
Jan 12, 20241.44001.52001.38001.41001.4100378,800
Jan 11, 20241.52001.52001.41001.44001.4400270,100
Jan 10, 20241.54001.54001.49001.51001.5100202,400
Jan 09, 20241.55001.58001.54001.54001.5400189,800
Jan 08, 20241.51001.58001.48001.56001.5600220,200
Jan 05, 20241.49001.53001.45001.50001.5000197,200
Jan 04, 20241.47001.51001.46001.48001.4800251,300
Jan 03, 20241.55001.55001.47001.49001.4900284,800
Jan 02, 20241.57001.59001.53001.53001.5300211,600
Dec 29, 20231.53001.60001.53001.57001.5700236,700
Dec 28, 20231.60001.64001.54001.56001.5600296,300
Dec 27, 20231.56001.63001.55001.60001.6000314,800
Dec 26, 20231.58001.63001.55001.61001.6100341,900
Dec 22, 20231.66001.68001.60001.62001.6200128,400
Dec 21, 20231.59001.67001.59001.66001.6600158,700
Dec 20, 20231.70001.70001.56001.58001.5800220,800
Dec 19, 20231.56001.70001.56001.69001.6900425,900
Dec 18, 20231.65001.65001.52001.55001.5500424,400
Dec 15, 20231.65001.66001.59001.59001.5900324,800
Dec 14, 20231.72001.77001.62001.65001.6500384,600
Dec 13, 20231.73001.75001.65001.73001.7300583,000
Dec 12, 20231.70001.81001.65001.73001.7300187,800
Dec 11, 20231.74001.82001.59001.69001.6900392,300
Dec 08, 20231.71001.89001.70001.78001.7800667,200
Dec 07, 20231.69001.75001.64001.71001.7100255,100
Dec 06, 20231.58001.69001.58001.65001.6500174,400
Dec 05, 20231.61001.63001.56001.58001.5800152,600
Dec 04, 20231.52001.63001.50001.61001.6100303,800
Dec 01, 20231.45001.54001.44001.52001.5200191,100
Nov 30, 20231.47001.48001.37001.45001.4500141,000
Nov 29, 20231.45001.47001.40001.44001.4400142,100
Nov 28, 20231.53001.53001.37001.43001.4300503,200
Nov 27, 20231.59001.59001.43001.46001.4600437,300
Nov 24, 20231.52001.55001.49001.49001.4900153,200
Nov 22, 20231.57001.57001.49001.52001.5200109,400
Nov 21, 20231.60001.67001.51001.52001.5200310,700
Nov 20, 20231.63001.72001.61001.70001.7000359,300
Nov 17, 20231.92001.93001.64001.69001.6900378,100
Nov 16, 20231.70001.89001.68001.86001.8600648,000
Nov 15, 20231.53001.73001.51001.69001.6900732,200
Nov 14, 20231.42001.54001.40001.54001.5400287,100
Nov 13, 20231.38001.43001.38001.41001.4100183,100
Nov 10, 20231.46001.51001.39001.43001.4300320,900
Nov 09, 20231.48001.53001.44001.48001.4800192,900
Nov 08, 20231.55001.55001.46001.46001.4600167,800
Nov 07, 20231.57001.57001.44001.50001.5000495,500
Nov 06, 20231.65001.65001.49001.56001.5600361,300
Nov 03, 20231.61001.66001.59001.63001.6300584,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...