BioLineRx Ltd. (TLV:BLRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 1.500
-0.100 (-6.25%)
Jun 4, 2026, 11:50 AM IDT
BioLineRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 2,237,313 |
| Mar 31, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 1,206,903 |
| Mar 30, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 1,309,435 |
| Mar 27, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 3,246,000 |
| Mar 26, 2026 | 1.30 | 1.50 | 1.20 | 1.30 | 1.30 | - | 10,068,210 |
| Mar 25, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 2,769,230 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 21,393,070 |
| Mar 23, 2026 | 1.40 | 1.50 | 1.30 | 1.30 | 1.30 | -7.14% | 9,264,967 |
| Mar 20, 2026 | 1.50 | 1.50 | 1.30 | 1.40 | 1.40 | -6.67% | 7,474,001 |
| Mar 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 395,333 |
| Mar 18, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 1,794,666 |
| Mar 17, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 465,000 |
| Mar 16, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 834,996 |