BioLineRx Ltd. (TLV:BLRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 1.400
-0.100 (-6.67%)
Jul 14, 2026, 5:24 PM IDT
BioLineRx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,393,746 |
| Jul 10, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 913,722 |
| Jul 9, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 1,487,762 |
| Jul 8, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 31,871,289 |
| Jul 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,005,001 |
| Jul 6, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 4,882,692 |
| Jul 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,158,248 |
| Jul 2, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | - | 110,000 |
| Jul 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,886,169 |
| Jun 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 761,954 |
| Jun 29, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 1,283,333 |
| Jun 26, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 793,000 |
| Jun 25, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 656,400 |
| Jun 24, 2026 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 287,982 |
| Jun 23, 2026 | 1.60 | 1.60 | 1.40 | 1.60 | 1.60 | - | 14,516,755 |
| Jun 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 129,822 |
| Jun 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 444,691 |
| Jun 18, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 703,809 |
| Jun 16, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 1,369,503 |
| Jun 15, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 2,219,874 |
| Jun 12, 2026 | 1.50 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 2,466,266 |
| Jun 11, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | - | 809,863 |
| Jun 10, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 1,259,516 |
| Jun 9, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 984,369 |
| Jun 8, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 3,380,667 |
| Jun 5, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 622,398 |
| Jun 4, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 7,313,690 |
| Jun 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 841,064 |
| Jun 2, 2026 | 1.70 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 2,035,354 |
| Jun 1, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 4,605,565 |
| May 29, 2026 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | 6.67% | 5,388,510 |
| May 28, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 6,886,660 |
| May 27, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 16,070,170 |
| May 26, 2026 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | - | 2,271,916 |
| May 25, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 14,161,917 |
| May 20, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 7,402,194 |
| May 19, 2026 | 1.40 | 1.70 | 1.30 | 1.40 | 1.40 | -6.67% | 57,260,240 |
| May 18, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 1,281,625 |
| May 15, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 10,124,760 |
| May 14, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 11,328,740 |
| May 13, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 3,210,000 |
| May 12, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 1,891,066 |
| May 11, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 6,564,837 |
| May 8, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | -5.88% | 4,240,882 |
| May 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 2,357,776 |
| May 6, 2026 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 24,141,290 |
| May 5, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 10,444,910 |
| May 4, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 10,858,940 |
| May 1, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | -6.67% | 10,241,350 |
| Apr 30, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 15.38% | 13,088,630 |