BioLineRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	2.10	2.20	2.10	2.20	2.20	4.76%	995,498
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
Aug 17, 2025	2.10	2.20	2.10	2.10	2.10	-	2,978,413
Aug 14, 2025	2.20	2.20	2.10	2.10	2.10	-	10,419,997
Aug 13, 2025	2.10	2.20	2.10	2.10	2.10	-	3,688,790
Aug 12, 2025	2.20	2.20	2.10	2.10	2.10	-	1,162,968
Aug 11, 2025	2.10	2.20	2.10	2.10	2.10	-	7,219,512
Aug 10, 2025	2.10	2.20	2.00	2.10	2.10	-4.55%	7,043,547
Aug 7, 2025	2.30	2.30	2.20	2.20	2.20	-4.35%	528,001
Aug 6, 2025	2.30	2.40	2.20	2.30	2.30	-	1,486,088
Aug 5, 2025	2.30	2.30	2.20	2.30	2.30	4.55%	7,232,682
Aug 4, 2025	2.30	2.30	2.20	2.20	2.20	-4.35%	2,173,875
Jul 31, 2025	2.30	2.40	2.30	2.30	2.30	-4.17%	6,417,817
Jul 30, 2025	2.40	2.50	2.40	2.40	2.40	-	2,894,037
Jul 29, 2025	2.40	2.50	2.30	2.40	2.40	-4.00%	13,165,445
Jul 28, 2025	2.50	2.50	2.40	2.50	2.50	-	241,199
Jul 27, 2025	2.50	2.50	2.40	2.50	2.50	-	3,487,914
Jul 24, 2025	2.60	2.60	2.50	2.50	2.50	-3.85%	1,743,968
Jul 23, 2025	2.50	2.60	2.50	2.60	2.60	4.00%	1,458,216
Jul 22, 2025	2.50	2.60	2.50	2.50	2.50	-	7,845,893
Jul 21, 2025	2.50	2.50	2.40	2.50	2.50	-	3,816,190
Jul 20, 2025	2.50	2.60	2.50	2.50	2.50	-	539,000
Jul 17, 2025	2.50	2.60	2.50	2.50	2.50	-	2,643,672
Jul 16, 2025	2.50	2.60	2.50	2.50	2.50	-	2,157,202
Jul 15, 2025	2.50	2.60	2.50	2.50	2.50	-	2,391,912
Jul 14, 2025	2.60	2.60	2.50	2.50	2.50	-	2,382,850
Jul 13, 2025	2.60	2.60	2.50	2.50	2.50	-3.85%	1,168,538
Jul 10, 2025	2.60	2.70	2.60	2.60	2.60	4.00%	9,701,195
Jul 9, 2025	2.40	2.50	2.40	2.50	2.50	4.17%	3,574,637
Jul 8, 2025	2.50	2.50	2.40	2.40	2.40	-7.69%	1,721,561
Jul 7, 2025	2.50	2.60	2.50	2.60	2.60	-	5,695,395
Jul 6, 2025	2.60	2.60	2.50	2.60	2.60	-	2,374,199
Jul 3, 2025	2.50	2.60	2.50	2.60	2.60	4.00%	3,539,390
Jul 2, 2025	2.50	2.60	2.50	2.50	2.50	-	4,811,418
Jul 1, 2025	2.60	2.60	2.50	2.50	2.50	-	1,222,155
Jun 30, 2025	2.60	2.70	2.50	2.50	2.50	-3.85%	10,093,894
Jun 29, 2025	2.60	2.70	2.60	2.60	2.60	4.00%	1,983,224
Jun 26, 2025	2.50	2.60	2.50	2.50	2.50	-7.41%	8,935,989
Jun 25, 2025	2.50	2.80	2.50	2.70	2.70	12.50%	10,657,566
Jun 24, 2025	2.40	2.40	2.30	2.40	2.40	-	3,561,310
Jun 23, 2025	2.50	2.60	2.40	2.40	2.40	-4.00%	27,932,640
Jun 22, 2025	2.50	2.60	2.50	2.50	2.50	-7.41%	6,768,546
Jun 19, 2025	2.70	2.80	2.60	2.70	2.70	-	4,202,755
Jun 18, 2025	2.70	2.70	2.60	2.70	2.70	-3.57%	6,655,492
Jun 17, 2025	2.80	2.90	2.80	2.80	2.80	-3.45%	8,370,078
Jun 16, 2025	2.90	3.10	2.90	2.90	2.90	-	9,350,891