BioLineRx Ltd. (TLV:BLRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 1.400
-0.200 (-12.50%)
Aug 3, 2026, 5:24 PM IDT
BioLineRx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.50 | 1.60 | 1.40 | 1.40 | - | -12.50% | 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 |
| Jul 16, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 1,699,078 |
| Jul 15, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 2,913,204 |
| Jul 14, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | - | 1,689,690 |
| 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 |