BioLineRx Ltd. (TLV:BLRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 1.800
-0.100 (-5.26%)
Nov 6, 2025, 5:24 PM IDT
BioLineRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 3,550,019 |
| Nov 5, 2025 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | - | 2,150,595 |
| Nov 4, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 2,971,850 |
| Nov 3, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 5,773,409 |
| Nov 2, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 1,988,335 |
| Oct 30, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 7,536,147 |
| Oct 29, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 1,038,470 |
| Oct 28, 2025 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | - | 2,378,186 |
| Oct 27, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 1,206,901 |
| Oct 26, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | - | 1,704,569 |
| Oct 23, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | - | 1,614,284 |
| Oct 22, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 5,590,129 |
| Oct 21, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 6,124,292 |
| Oct 20, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 5,746,238 |
| Oct 19, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 1,187,478 |
| Oct 16, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 2,080,961 |
| Oct 15, 2025 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 2,772,920 |
| Oct 12, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 4,587,434 |
| Oct 9, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | - | 2,722,495 |
| Oct 8, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 6,981,936 |
| Oct 5, 2025 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | - | 976,694 |
| Sep 30, 2025 | 2.20 | 2.30 | 2.10 | 2.30 | 2.30 | 4.55% | 7,671,552 |
| Sep 29, 2025 | 2.20 | 2.30 | 2.00 | 2.20 | 2.20 | 4.76% | 28,949,607 |
| Sep 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 202,950 |
| Sep 25, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 1,582,799 |
| Sep 21, 2025 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | - | 645,441 |
| Sep 18, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 418,510 |
| Sep 17, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 5,818,330 |
| Sep 16, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 2,688,902 |
| Sep 15, 2025 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 1,528,646 |
| Sep 14, 2025 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 2,339,616 |
| Sep 11, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | 4.76% | 11,669,702 |
| Sep 10, 2025 | 2.10 | 2.30 | 2.10 | 2.10 | 2.10 | - | 23,465,759 |
| Sep 9, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 8,596,686 |
| Sep 8, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 143,048 |
| Sep 7, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | - | 1,434,451 |
| Sep 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 48,000 |
| Sep 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,886,976 |
| Sep 2, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 813,359 |
| Sep 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 261,564 |
| Aug 31, 2025 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 490,531 |
| Aug 28, 2025 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 2,219,763 |
| Aug 27, 2025 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | - | 11,664,841 |
| Aug 26, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 3,275,889 |
| Aug 25, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 995,500 |
| Aug 24, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 1,756,008 |
| Aug 21, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 1,373,249 |
| Aug 20, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | - | 3,818,692 |
| Aug 19, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 1,360,899 |
| Aug 18, 2025 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 2,563,422 |