BioLineRx Ltd. (TLV:BLRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 1.500
-0.100 (-6.25%)
At close: Jan 30, 2026
BioLineRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 2,132,318 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 427,798 |
| Jan 28, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 1,186,392 |
| Jan 27, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | - | 3,957,855 |
| Jan 26, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 4,652,598 |
| Jan 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 11,059,310 |
| Jan 22, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 2,418,563 |
| Jan 21, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 666,812 |
| Jan 20, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 767,143 |
| Jan 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,281,041 |
| Jan 16, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 585,666 |
| Jan 15, 2026 | 1.60 | 1.60 | 1.40 | 1.50 | 1.50 | - | 8,348,292 |
| Jan 14, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 3,651,975 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 8,011,275 |
| Jan 12, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 15,838,880 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 461,000 |
| Jan 8, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 4,173,937 |
| Jan 7, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 4,134,018 |
| Jan 6, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 2,510,073 |
| Jan 5, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 11,176,980 |
| Jan 1, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 8,376,333 |
| Dec 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 14,002,883 |
| Dec 30, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 10,440,440 |
| Dec 29, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 13,189,760 |
| Dec 28, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 1,031,227 |
| Dec 25, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 682,296 |
| Dec 24, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 1,824,990 |
| Dec 23, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 15,424,760 |
| Dec 22, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 3,984,015 |
| Dec 21, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | - | 4,117,431 |
| Dec 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 5,363,746 |
| Dec 17, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | - | 11,904,960 |
| Dec 16, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 3,243,982 |
| Dec 15, 2025 | 1.70 | 1.80 | 1.60 | 1.80 | 1.80 | 5.88% | 3,157,445 |
| Dec 14, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 3,055,087 |
| Dec 11, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 6,470,364 |
| Dec 10, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 1,127,878 |
| Dec 9, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | - | 7,365,006 |
| Dec 8, 2025 | 1.80 | 1.80 | 1.60 | 1.70 | 1.70 | -5.56% | 11,006,293 |
| Dec 7, 2025 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 1,044,365 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 4,413,009 |
| Dec 3, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 2,292,729 |
| Dec 2, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 7,886,674 |
| Dec 1, 2025 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 6,307,701 |
| Nov 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 4,007,520 |
| Nov 27, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 8,147,069 |
| Nov 26, 2025 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 5,358,599 |
| Nov 25, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | - | 3,579,103 |
| Nov 24, 2025 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | - | 1,603,080 |
| Nov 23, 2025 | 1.90 | 1.90 | 1.70 | 1.80 | 1.80 | -5.26% | 2,332,350 |