BioLineRx Ltd. (TLV:BLRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 1.600
+0.100 (6.67%)
At close: Jan 9, 2026
BioLineRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |