UK markets close in 5 hours 16 minutes

BioLineRx Ltd. (BLRX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.7183+0.0383 (+5.63%)
At close: 04:00PM EDT
0.7000 -0.02 (-2.55%)
After hours: 07:49PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.70000.72000.68000.72000.7200232,800
03 May 20240.64000.69000.64000.68000.6800201,600
02 May 20240.67000.69000.64000.66000.6600360,100
01 May 20240.66000.70000.65000.67000.6700303,400
30 Apr 20240.65000.67000.63000.67000.6700457,400
29 Apr 20240.62000.66000.60000.64000.6400339,400
26 Apr 20240.56000.62000.55000.61000.6100582,900
25 Apr 20240.62000.62000.56000.58000.5800636,100
24 Apr 20240.62000.64000.59000.61000.6100759,100
23 Apr 20240.66000.68000.62000.64000.6400423,200
22 Apr 20240.63000.68000.63000.68000.6800176,000
19 Apr 20240.66000.68000.63000.66000.6600188,000
18 Apr 20240.64000.66000.61000.64000.6400305,800
17 Apr 20240.64000.65000.61000.62000.6200346,600
16 Apr 20240.64000.67000.62000.64000.6400253,000
15 Apr 20240.68000.70000.63000.64000.6400654,600
12 Apr 20240.70000.72000.66000.72000.7200542,700
11 Apr 20240.70000.71000.65000.70000.70001,044,900
10 Apr 20240.74000.75000.66000.74000.74001,405,900
09 Apr 20240.77000.77000.69000.71000.71001,108,900
08 Apr 20240.84000.84000.75000.76000.7600431,500
05 Apr 20240.82000.82000.80000.81000.8100342,700
04 Apr 20240.85000.85000.80000.82000.8200245,400
03 Apr 20240.85000.86000.80000.83000.8300572,400
02 Apr 20240.88000.93000.82000.83000.8300730,400
01 Apr 20240.95001.10000.85000.86000.86002,241,300
28 Mar 20241.12001.13001.10001.12001.1200163,200
27 Mar 20241.09001.12001.06001.11001.1100347,100
26 Mar 20241.18001.18001.00001.03001.03001,852,000
25 Mar 20241.35001.35001.26001.30001.3000469,500
22 Mar 20241.14001.40001.14001.38001.3800645,800
21 Mar 20241.24001.24001.17001.20001.2000139,600
20 Mar 20241.19001.20001.14001.19001.1900167,800
19 Mar 20241.14001.20001.12001.18001.1800222,800
18 Mar 20241.14001.15001.12001.15001.1500179,500
15 Mar 20241.16001.19001.14001.15001.1500114,600
14 Mar 20241.17001.19001.16001.18001.180070,600
13 Mar 20241.20001.20001.15001.17001.1700111,900
12 Mar 20241.17001.17001.12001.15001.1500256,000
11 Mar 20241.19001.20001.13001.14001.1400137,500
08 Mar 20241.23001.24001.12001.18001.1800476,800
07 Mar 20241.28001.28001.23001.24001.2400108,700
06 Mar 20241.36001.37001.21001.27001.2700414,300
05 Mar 20241.36001.38001.31001.33001.3300148,400
04 Mar 20241.37001.43001.32001.35001.3500429,000
01 Mar 20241.34001.44001.30001.33001.3300368,000
29 Feb 20241.32001.36001.27001.33001.3300258,900
28 Feb 20241.28001.35001.25001.32001.3200370,100
27 Feb 20241.26001.27001.18001.23001.2300144,000
26 Feb 20241.21001.32001.19001.26001.2600330,500
23 Feb 20241.20001.22001.15001.18001.1800222,100
22 Feb 20241.17001.26001.13001.24001.2400414,400
21 Feb 20241.22001.23001.12001.15001.1500262,500
20 Feb 20241.26001.26001.17001.21001.2100301,700
16 Feb 20241.11001.28001.09001.25001.2500774,100
15 Feb 20241.11001.15001.06001.11001.1100212,300
14 Feb 20241.10001.15001.05001.10001.1000309,400
13 Feb 20241.13001.15001.08001.11001.1100223,400
12 Feb 20241.12001.15001.07001.14001.1400272,300
09 Feb 20241.06001.11001.01001.09001.0900278,800
08 Feb 20241.09001.10001.04001.07001.0700406,000
07 Feb 20241.13001.14001.08001.10001.1000138,300
06 Feb 20241.11001.15001.07001.11001.1100245,000
05 Feb 20241.12001.15001.04001.11001.1100259,100
02 Feb 20241.13001.24001.08001.14001.1400633,800
01 Feb 20241.21001.22001.12001.16001.1600221,200
31 Jan 20241.29001.31001.18001.19001.1900182,200
30 Jan 20241.19001.33001.17001.29001.2900236,600
29 Jan 20241.18001.22001.15001.20001.2000247,300
26 Jan 20241.23001.23001.11001.16001.1600414,200
25 Jan 20241.25001.29001.05001.22001.22001,090,900
24 Jan 20241.37001.38001.15001.20001.2000950,900
23 Jan 20241.35001.39001.33001.37001.3700105,400
22 Jan 20241.34001.39001.34001.39001.3900178,000
19 Jan 20241.40001.42001.32001.36001.3600186,100
18 Jan 20241.37001.40001.33001.35001.3500211,000
17 Jan 20241.41001.41001.34001.37001.3700182,200
16 Jan 20241.40001.43001.34001.38001.3800296,600
12 Jan 20241.44001.52001.38001.41001.4100378,800
11 Jan 20241.52001.52001.41001.44001.4400270,100
10 Jan 20241.54001.54001.49001.51001.5100202,400
09 Jan 20241.55001.58001.54001.54001.5400189,800
08 Jan 20241.51001.58001.48001.56001.5600220,200
05 Jan 20241.49001.53001.45001.50001.5000197,200
04 Jan 20241.47001.51001.46001.48001.4800251,300
03 Jan 20241.55001.55001.47001.49001.4900284,800
02 Jan 20241.57001.59001.53001.53001.5300211,600
29 Dec 20231.53001.60001.53001.57001.5700236,700
28 Dec 20231.60001.64001.54001.56001.5600296,300
27 Dec 20231.56001.63001.55001.60001.6000314,800
26 Dec 20231.58001.63001.55001.61001.6100341,900
22 Dec 20231.66001.68001.60001.62001.6200128,400
21 Dec 20231.59001.67001.59001.66001.6600158,700
20 Dec 20231.70001.70001.56001.58001.5800220,800
19 Dec 20231.56001.70001.56001.69001.6900425,900
18 Dec 20231.65001.65001.52001.55001.5500424,400
15 Dec 20231.65001.66001.59001.59001.5900324,800
14 Dec 20231.72001.77001.62001.65001.6500384,600
13 Dec 20231.73001.75001.65001.73001.7300583,000
12 Dec 20231.70001.81001.65001.73001.7300187,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...