U.S. Markets open in 7 hrs.

BioLine Rx Ltd (BLRX.TA)

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
Add to watchlist
376.60+5.50 (+1.48%)
As of 4:24PM IDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2017371.10378.10366.00376.60376.60127,125
Sep 24, 20173.713.783.663.773.77127,125
Sep 19, 20173.683.743.683.713.7144,080
Sep 18, 20173.653.703.643.683.6854,272
Sep 17, 20173.643.673.643.653.6542,993
Sep 14, 20173.583.703.573.643.6460,301
Sep 13, 20173.593.593.513.543.5497,446
Sep 12, 20173.523.573.483.513.51158,168
Sep 11, 20170.000.000.000.000.00-
Sep 10, 20173.483.533.463.483.48149,896
Sep 07, 20173.683.673.443.443.44831,317
Sep 06, 20173.763.753.653.683.68105,226
Sep 05, 20173.703.793.723.763.7631,317
Sep 04, 20173.733.763.693.703.7033,331
Sep 03, 20173.803.823.703.733.7360,638
Aug 31, 20173.653.693.633.643.6465,104
Aug 30, 20173.753.803.653.753.75103,020
Aug 29, 20173.823.843.703.753.7545,876
Aug 28, 20173.723.803.653.753.7572,276
Aug 27, 20173.753.753.713.723.7210,021
Aug 24, 20173.613.793.613.753.7539,745
Aug 23, 20173.733.743.683.693.6998,262
Aug 22, 20173.933.943.873.883.8867,309
Aug 21, 20174.034.103.934.014.0180,445
Aug 20, 20173.924.083.924.034.0339,897
Aug 17, 20174.014.184.014.124.1251,638
Aug 16, 20174.124.174.014.164.16139,657
Aug 15, 20174.144.254.134.194.19115,286
Aug 14, 20174.134.194.104.144.1482,417
Aug 13, 20174.104.174.074.134.1376,507
Aug 10, 20174.154.164.044.114.11172,389
Aug 09, 20174.104.194.074.184.18313,608
Aug 08, 20173.994.093.964.034.03220,068
Aug 07, 20173.773.923.753.893.89130,175
Aug 06, 20173.903.903.753.773.77142,015
Aug 03, 20173.953.953.643.773.77354,412
Aug 02, 20173.703.903.703.803.80314,301
Jul 31, 20173.533.703.453.703.70257,328
Jul 30, 20173.463.513.463.483.4880,096
Jul 27, 20173.393.513.383.463.46141,927
Jul 26, 20173.343.453.273.393.39210,462
Jul 25, 20173.443.443.313.343.34135,902
Jul 24, 20173.563.603.433.443.44384,828
Jul 23, 20173.533.603.503.573.57196,914
Jul 20, 20173.383.603.353.463.46602,322
Jul 19, 20173.303.323.223.283.2853,420
Jul 18, 20173.303.373.283.303.30102,179
Jul 17, 20173.243.403.213.383.38332,074
Jul 16, 20173.223.263.213.233.23157,005
Jul 13, 20173.003.022.992.992.9920,193
Jul 12, 20172.993.032.973.003.0035,331
Jul 11, 20172.983.012.972.992.9938,435
Jul 10, 20172.903.022.892.982.98120,597
Jul 09, 20172.922.962.892.922.9256,175
Jul 06, 20172.892.962.892.922.92100,753
Jul 05, 20172.902.972.882.892.89147,545
Jul 04, 20172.872.922.872.902.9029,504
Jul 03, 20172.902.922.872.902.90130,509
Jul 02, 20172.992.992.872.902.90107,082
Jun 29, 20172.993.012.972.992.99100,130
Jun 28, 20173.043.052.953.023.02117,995
Jun 27, 20173.033.062.993.043.0418,428
Jun 26, 20173.083.073.013.033.0323,841
Jun 25, 20170.000.000.000.000.00-
Jun 22, 20173.103.173.073.123.1265,296
Jun 21, 20173.053.153.023.103.1088,388
Jun 20, 20173.123.123.033.053.0551,676
Jun 19, 20173.053.113.033.093.0955,731
Jun 18, 20172.953.072.953.053.0557,044
Jun 15, 20173.003.012.942.952.9538,646
Jun 14, 20172.963.012.983.003.0027,313
Jun 13, 20172.982.982.942.962.9644,770
Jun 12, 20172.943.012.922.982.9856,459
Jun 11, 20172.952.962.922.952.9524,345
Jun 08, 20172.912.962.912.952.9534,187
Jun 07, 20172.962.962.902.922.9269,350
Jun 06, 20173.003.002.902.912.91164,212
Jun 05, 20173.053.082.993.003.0040,052
Jun 04, 20172.993.062.993.053.0539,407
Jun 01, 20173.053.062.992.992.99150,406
May 29, 20173.073.083.053.053.0550,044
May 28, 20173.113.123.053.073.0740,969
May 25, 20173.183.183.143.143.1483,144
May 24, 20173.233.193.113.133.1345,861
May 23, 20173.173.243.203.233.2358,242
May 22, 20173.113.263.113.173.1783,902
May 21, 20173.123.173.113.133.1362,522
May 18, 20173.093.203.003.043.04184,478
May 17, 20173.163.163.073.113.11121,117
May 16, 20173.153.153.113.133.1397,285
May 15, 20173.133.183.103.153.15110,290
May 14, 20173.153.153.113.133.1361,341
May 11, 20173.183.193.143.163.1662,334
May 10, 20173.263.263.183.203.2099,634
May 09, 20173.233.233.203.223.2277,183
May 08, 20173.253.283.223.233.2377,008
May 07, 20173.343.343.253.283.2880,872
May 04, 20170.000.000.000.000.00-
May 03, 20173.253.453.153.383.38906,711
Apr 30, 20173.283.293.243.253.25110,801
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...