BioLineRx Ltd. (TLV:BLRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 1.800
-0.100 (-5.26%)
At close: Nov 27, 2025
BioLineRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 1.70 | 2.00 | 1.70 | 1.90 | 1.90 | 5.56% | 12,625,710 |
| Nov 19, 2025 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 18,522,510 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | - | 2,752,112 |
| Nov 17, 2025 | 1.60 | 1.90 | 1.60 | 1.80 | 1.80 | 5.88% | 15,404,000 |
| Nov 16, 2025 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | -10.53% | 19,548,110 |
| Nov 13, 2025 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | - | 3,768,473 |
| Nov 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 480,208 |
| Nov 11, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 1,646,945 |
| Nov 10, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 5,953,741 |
| Nov 9, 2025 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | 5.56% | 1,517,624 |
| 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% | 28,949,600 |
| 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% | 11,669,700 |
| Sep 10, 2025 | 2.10 | 2.30 | 2.10 | 2.10 | 2.10 | - | 23,465,750 |
| 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 |