BioLineRx Ltd. (BLRX.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:31PM IDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 17.90 | 18.00 | 15.10 | 15.10 | 15.10 | 8,203,239 |
| May 01, 2024 | 17.60 | 18.90 | 17.60 | 17.90 | 17.90 | 1,270,258 |
| Apr 30, 2024 | 17.20 | 18.00 | 17.20 | 17.60 | 17.60 | 1,334,344 |
| Apr 25, 2024 | 16.30 | 17.20 | 16.20 | 16.70 | 16.70 | 1,041,027 |
| Apr 24, 2024 | 17.00 | 17.40 | 16.60 | 16.80 | 16.80 | 491,903 |
| Apr 21, 2024 | 16.70 | 17.50 | 16.70 | 17.00 | 17.00 | 678,535 |
| Apr 18, 2024 | 17.10 | 17.70 | 16.50 | 16.70 | 16.70 | 1,098,013 |
| Apr 17, 2024 | 17.00 | 17.90 | 17.00 | 17.10 | 17.10 | 2,295,728 |
| Apr 16, 2024 | 17.00 | 17.50 | 16.90 | 17.00 | 17.00 | 2,308,134 |
| Apr 15, 2024 | 18.10 | 19.00 | 17.70 | 18.00 | 18.00 | 1,007,013 |
| Apr 14, 2024 | 17.80 | 18.40 | 17.40 | 18.10 | 18.10 | 1,301,451 |
| Apr 11, 2024 | 19.00 | 19.00 | 17.60 | 17.80 | 17.80 | 3,101,755 |
| Apr 10, 2024 | 19.00 | 21.00 | 18.40 | 18.50 | 18.50 | 6,591,118 |
| Apr 09, 2024 | 21.60 | 21.60 | 19.60 | 19.80 | 19.80 | 2,875,400 |
| Apr 08, 2024 | 21.50 | 22.20 | 21.30 | 21.60 | 21.60 | 1,195,333 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 21.60 | 22.00 | 21.10 | 21.50 | 21.50 | 1,392,731 |
| Apr 03, 2024 | 22.10 | 22.70 | 21.30 | 21.60 | 21.60 | 3,521,509 |
| Apr 02, 2024 | 23.10 | 23.80 | 22.60 | 23.00 | 23.00 | 3,117,845 |
| Apr 01, 2024 | 28.90 | 28.90 | 22.00 | 24.00 | 24.00 | 3,804,360 |
| Mar 31, 2024 | 28.00 | 28.20 | 27.80 | 28.10 | 28.10 | 180,418 |
| Mar 28, 2024 | 27.90 | 28.80 | 27.60 | 28.00 | 28.00 | 866,531 |
| Mar 27, 2024 | 27.50 | 28.90 | 27.10 | 27.90 | 27.90 | 3,449,825 |
| Mar 26, 2024 | 33.20 | 33.20 | 28.70 | 29.30 | 29.30 | 4,642,403 |
| Mar 25, 2024 | 33.00 | 33.50 | 32.00 | 33.20 | 33.20 | 2,148,510 |
| Mar 21, 2024 | 29.10 | 31.00 | 29.10 | 29.90 | 29.90 | 604,346 |
| Mar 20, 2024 | 28.90 | 29.30 | 28.50 | 29.10 | 29.10 | 278,571 |
| Mar 19, 2024 | 28.60 | 29.20 | 28.50 | 28.90 | 28.90 | 257,958 |
| Mar 18, 2024 | 29.60 | 29.60 | 28.50 | 28.60 | 28.60 | 895,658 |
| Mar 17, 2024 | 29.10 | 30.60 | 29.10 | 29.60 | 29.60 | 198,130 |
| Mar 14, 2024 | 28.90 | 29.70 | 28.90 | 29.10 | 29.10 | 413,738 |
| Mar 13, 2024 | 30.00 | 30.30 | 29.00 | 29.40 | 29.40 | 1,121,927 |
| Mar 12, 2024 | 28.70 | 31.00 | 28.70 | 29.30 | 29.30 | 653,141 |
| Mar 11, 2024 | 30.00 | 30.70 | 29.00 | 29.10 | 29.10 | 808,161 |
| Mar 10, 2024 | 30.00 | 30.50 | 29.10 | 30.00 | 30.00 | 603,385 |
| Mar 07, 2024 | 31.10 | 32.00 | 31.10 | 31.30 | 31.30 | 549,948 |
| Mar 06, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Mar 05, 2024 | 33.00 | 33.00 | 32.00 | 32.80 | 32.80 | 801,891 |
| Mar 04, 2024 | 31.90 | 34.90 | 31.90 | 34.00 | 34.00 | 1,743,857 |
| Mar 03, 2024 | 31.90 | 33.50 | 31.90 | 32.00 | 32.00 | 628,906 |
| Feb 29, 2024 | 31.50 | 33.60 | 31.40 | 31.90 | 31.90 | 1,232,256 |
| Feb 28, 2024 | 29.10 | 31.70 | 29.00 | 31.50 | 31.50 | 1,524,508 |
| Feb 26, 2024 | 29.20 | 30.50 | 28.70 | 29.90 | 29.90 | 418,615 |
| Feb 25, 2024 | 29.50 | 29.80 | 29.00 | 29.20 | 29.20 | 148,166 |
| Feb 22, 2024 | 30.10 | 30.30 | 29.10 | 29.50 | 29.50 | 329,424 |
| Feb 21, 2024 | 31.20 | 30.70 | 30.00 | 30.10 | 30.10 | 927,662 |
| Feb 20, 2024 | 30.90 | 31.40 | 30.50 | 31.20 | 31.20 | 693,821 |
| Feb 19, 2024 | 30.50 | 31.10 | 30.30 | 30.90 | 30.90 | 779,654 |
| Feb 18, 2024 | 29.50 | 30.70 | 29.50 | 30.50 | 30.50 | 1,223,310 |
| Feb 15, 2024 | 28.00 | 28.50 | 27.50 | 27.80 | 27.80 | 737,080 |
| Feb 14, 2024 | 29.70 | 29.70 | 27.30 | 28.00 | 28.00 | 918,305 |
| Feb 13, 2024 | 28.00 | 29.70 | 27.70 | 28.80 | 28.80 | 719,276 |
| Feb 12, 2024 | 27.60 | 29.20 | 27.60 | 28.00 | 28.00 | 600,046 |
| Feb 11, 2024 | 27.60 | 28.20 | 27.20 | 27.60 | 27.60 | 57,318 |
| Feb 08, 2024 | 29.40 | 30.20 | 27.20 | 27.60 | 27.60 | 820,000 |
| Feb 07, 2024 | 29.00 | 29.50 | 28.00 | 28.50 | 28.50 | 341,554 |
| Feb 06, 2024 | 28.00 | 28.50 | 28.00 | 28.20 | 28.20 | 307,150 |
| Feb 05, 2024 | 29.00 | 30.20 | 26.80 | 27.60 | 27.60 | 1,225,063 |
| Feb 04, 2024 | 29.80 | 29.80 | 29.00 | 29.30 | 29.30 | 478,842 |
| Feb 01, 2024 | 31.40 | 31.60 | 29.80 | 29.80 | 29.80 | 1,334,502 |
| Jan 31, 2024 | 30.20 | 31.60 | 30.90 | 31.40 | 31.40 | 578,966 |
| Jan 30, 2024 | 29.80 | 30.90 | 29.80 | 30.20 | 30.20 | 450,591 |
| Jan 29, 2024 | 31.70 | 31.80 | 29.60 | 29.80 | 29.80 | 1,105,709 |
| Jan 28, 2024 | 32.00 | 32.00 | 30.10 | 30.30 | 30.30 | 765,952 |
| Jan 25, 2024 | 31.60 | 33.00 | 31.30 | 32.00 | 32.00 | 1,580,498 |
| Jan 24, 2024 | 35.00 | 35.50 | 34.30 | 34.60 | 34.60 | 286,522 |
| Jan 23, 2024 | 35.20 | 35.20 | 34.40 | 35.00 | 35.00 | 187,732 |
| Jan 22, 2024 | 34.80 | 35.70 | 33.10 | 35.20 | 35.20 | 538,052 |
| Jan 21, 2024 | 35.10 | 35.40 | 34.30 | 34.80 | 34.80 | 352,810 |
| Jan 18, 2024 | 35.70 | 36.50 | 35.10 | 35.40 | 35.40 | 645,576 |
| Jan 17, 2024 | 35.70 | 36.80 | 35.30 | 35.70 | 35.70 | 675,169 |
| Jan 16, 2024 | 37.00 | 37.00 | 35.40 | 35.70 | 35.70 | 613,506 |
| Jan 15, 2024 | 37.20 | 37.40 | 36.80 | 37.00 | 37.00 | 134,180 |
| Jan 14, 2024 | 38.00 | 38.00 | 36.70 | 37.20 | 37.20 | 293,446 |
| Jan 11, 2024 | 38.50 | 38.60 | 37.60 | 38.00 | 38.00 | 355,836 |
| Jan 10, 2024 | 39.40 | 39.50 | 38.80 | 39.10 | 39.10 | 354,364 |
| Jan 09, 2024 | 37.70 | 39.60 | 37.70 | 39.40 | 39.40 | 735,797 |
| Jan 08, 2024 | 37.90 | 38.50 | 37.20 | 37.70 | 37.70 | 782,595 |
| Jan 07, 2024 | 37.30 | 39.90 | 37.30 | 37.90 | 37.90 | 247,495 |
| Jan 04, 2024 | 37.50 | 38.00 | 37.20 | 37.30 | 37.30 | 400,519 |
| Jan 03, 2024 | 39.00 | 40.10 | 37.30 | 37.50 | 37.50 | 1,301,286 |
| Jan 02, 2024 | 39.80 | 40.60 | 39.00 | 39.10 | 39.10 | 626,920 |
| Jan 01, 2024 | 38.20 | 39.70 | 38.20 | 39.30 | 39.30 | 448,059 |
| Dec 31, 2023 | 38.00 | 38.70 | 37.90 | 38.20 | 38.20 | 370,997 |
| Dec 28, 2023 | 38.50 | 38.60 | 38.20 | 38.40 | 38.40 | 293,470 |
| Dec 27, 2023 | 38.80 | 39.00 | 38.00 | 38.50 | 38.50 | 684,179 |
| Dec 26, 2023 | 38.80 | 38.90 | 38.40 | 38.80 | 38.80 | 522,720 |
| Dec 25, 2023 | 39.70 | 39.70 | 38.50 | 38.80 | 38.80 | 540,947 |
| Dec 24, 2023 | 39.60 | 40.20 | 39.20 | 39.70 | 39.70 | 145,636 |
| Dec 21, 2023 | 39.00 | 40.00 | 39.00 | 39.60 | 39.60 | 553,033 |
| Dec 20, 2023 | 41.00 | 41.60 | 39.00 | 40.30 | 40.30 | 1,177,830 |
| Dec 19, 2023 | 40.10 | 40.90 | 38.60 | 39.70 | 39.70 | 1,002,863 |
| Dec 18, 2023 | 40.90 | 42.10 | 39.90 | 40.10 | 40.10 | 1,048,410 |
| Dec 17, 2023 | 42.60 | 42.60 | 40.00 | 40.90 | 40.90 | 535,063 |
| Dec 14, 2023 | 42.00 | 43.00 | 40.90 | 42.60 | 42.60 | 521,147 |
| Dec 13, 2023 | 42.90 | 42.90 | 41.30 | 42.00 | 42.00 | 438,033 |
| Dec 12, 2023 | 43.60 | 43.60 | 40.50 | 41.90 | 41.90 | 1,005,698 |
| Dec 11, 2023 | 42.50 | 44.00 | 42.00 | 43.60 | 43.60 | 1,228,264 |
| Dec 10, 2023 | 42.00 | 43.50 | 41.00 | 42.50 | 42.50 | 1,267,911 |
| Dec 07, 2023 | 39.10 | 40.60 | 39.10 | 40.30 | 40.30 | 171,356 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.