BioLineRx Ltd. (TLV:BLRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 2.300
0.00 (0.00%)
Oct 5, 2025, 1:37 PM IDT
BioLineRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |