BioLineRx Ltd. (TLV:BLRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 1.600
0.00 (0.00%)
Jun 24, 2026, 11:16 AM IDT
BioLineRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.50 | 1.60 | 1.40 | 1.60 | - | - | 14,456,756 |
| 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 |
| Apr 29, 2026 | 1.40 | 1.50 | 1.30 | 1.30 | 1.30 | 8.33% | 28,953,940 |
| Apr 28, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 13,526,950 |
| Apr 27, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 4,191,007 |
| Apr 24, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 766,977 |
| Apr 23, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 3,085,840 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 137,491 |
| Apr 17, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 716,177 |
| Apr 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 535,885 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 444,939 |
| Apr 14, 2026 | 1.20 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 1,118,461 |
| Apr 13, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 5,983,671 |
| Apr 10, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 8,173,333 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 3,894,735 |
| Apr 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 3,636,621 |