BioLineRx Ltd. (TLV:BLRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 1.300
0.00 (0.00%)
Oct 1, 2026, 2:24 PM IDT
BioLineRx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | -7.14% | 8,709,923 |
| Sep 30, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 714,283 |
| Sep 29, 2026 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | - | 373,403 |
| Sep 28, 2026 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | - | 1,425,362 |
| Sep 24, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | - | 1,285,100 |
| Sep 23, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 3,185,320 |
| Sep 22, 2026 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | - | 1,297,651 |
| Sep 17, 2026 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | - | 3,025,847 |
| Sep 16, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | - | 3,441,553 |
| Sep 15, 2026 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | - | 14,754,104 |
| Sep 14, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | - | 4,248,734 |
| Sep 10, 2026 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | - | 5,113,703 |
| Sep 9, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 3,957,678 |
| Sep 8, 2026 | 1.50 | 1.50 | 1.30 | 1.40 | 1.40 | - | 5,034,182 |
| Sep 7, 2026 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | - | 57,112 |
| Sep 4, 2026 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | - | 395,656 |
| Sep 3, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 2,343,878 |
| Sep 2, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 3,995,603 |
| Sep 1, 2026 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | - | 5,971,703 |
| Aug 31, 2026 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 20,148,276 |
| Aug 28, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 539,856 |
| Aug 27, 2026 | 1.40 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 375,762 |
| Aug 26, 2026 | 1.50 | 1.60 | 1.40 | 1.40 | 1.40 | -6.67% | 2,669,881 |
| Aug 25, 2026 | 1.60 | 1.60 | 1.40 | 1.50 | 1.50 | - | 3,611,319 |
| Aug 24, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 4,398,958 |
| Aug 21, 2026 | 1.50 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 526,968 |
| Aug 20, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 1,389,466 |
| Aug 19, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | 7.14% | 8,099,666 |
| Aug 18, 2026 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | - | 5,189,336 |
| Aug 17, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 2,988,324 |
| Aug 14, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 284,428 |
| Aug 13, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 451,399 |
| Aug 12, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 6,271,465 |
| Aug 11, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 3,261,725 |
| Aug 10, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 506,133 |
| Aug 7, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 690,733 |
| Aug 6, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 1,733,332 |
| Aug 5, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 192,880 |
| Aug 4, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 271,662 |
| Aug 3, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | -6.25% | 2,184,354 |
| Jul 31, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 803,796 |
| Jul 30, 2026 | 1.60 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 411,032 |
| Jul 29, 2026 | 1.50 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 433,353 |
| Jul 28, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 1,010,000 |
| Jul 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 634,142 |
| Jul 24, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 301,666 |
| Jul 22, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 200,000 |
| Jul 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 453,568 |
| Jul 20, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | 7.14% | 4,199,742 |
| Jul 17, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 340,453 |