BioLineRx Ltd. (TLV:BLRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 1.200
-0.100 (-7.69%)
Apr 3, 2026, 1:44 PM IDT
BioLineRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 2,237,313 |
| Mar 31, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 1,206,903 |
| Mar 30, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 1,309,435 |
| Mar 27, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 3,246,000 |
| Mar 26, 2026 | 1.30 | 1.50 | 1.20 | 1.30 | 1.30 | - | 10,068,210 |
| Mar 25, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 2,769,230 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 21,393,070 |
| Mar 23, 2026 | 1.40 | 1.50 | 1.30 | 1.30 | 1.30 | -7.14% | 9,264,967 |
| Mar 20, 2026 | 1.50 | 1.50 | 1.30 | 1.40 | 1.40 | -6.67% | 7,474,001 |
| Mar 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 395,333 |
| Mar 18, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 1,794,666 |
| Mar 17, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 465,000 |
| Mar 16, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 834,996 |
| Mar 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,615,292 |
| Mar 12, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 752,986 |
| Mar 11, 2026 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | - | 1,280,073 |
| Mar 10, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | - | 6,872,912 |
| Mar 9, 2026 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 1,401,552 |
| Mar 6, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 1,565,822 |
| Mar 5, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 1,902,999 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 2,748,624 |
| Mar 2, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 868,566 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 4,133,000 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,495,229 |
| Feb 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 1,969,312 |
| Feb 24, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 8,742,817 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 3,574,165 |
| Feb 20, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 4,918,528 |
| Feb 19, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 1,593,870 |
| Feb 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,862,077 |
| Feb 17, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 4,120,219 |
| Feb 16, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 5,336,885 |
| Feb 13, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 3,593,088 |
| Feb 12, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | - | 854,343 |
| Feb 11, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 1,723,000 |
| Feb 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 2,029,000 |
| Feb 9, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | - | 3,969,977 |
| Feb 6, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 2,454,616 |
| Feb 5, 2026 | 1.60 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 601,183 |
| Feb 4, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | - | 7,239,337 |
| Feb 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,198,100 |
| Feb 2, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 447,000 |
| 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 |