BioLineRx Ltd. (BLRX)
NASDAQ: BLRX · Real-Time Price · USD
3.090
+0.050 (1.64%)
Feb 4, 2026, 10:59 AM EST - Market open
BioLineRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3.12 | 3.16 | 3.06 | 3.09 | - | 1.64% | 2,351 |
| Feb 3, 2026 | 3.01 | 3.18 | 2.99 | 3.04 | 3.04 | 1.00% | 13,900 |
| Feb 2, 2026 | 3.09 | 3.11 | 3.00 | 3.01 | 3.01 | -3.22% | 14,268 |
| Jan 30, 2026 | 3.09 | 3.17 | 3.00 | 3.11 | 3.11 | -1.89% | 12,265 |
| Jan 29, 2026 | 3.08 | 3.18 | 3.05 | 3.17 | 3.17 | 5.32% | 8,386 |
| Jan 28, 2026 | 2.95 | 3.17 | 2.94 | 3.01 | 3.01 | -1.31% | 18,761 |
| Jan 27, 2026 | 3.03 | 3.17 | 2.93 | 3.05 | 3.05 | -0.97% | 11,875 |
| Jan 26, 2026 | 3.10 | 3.17 | 2.91 | 3.08 | 3.08 | -0.65% | 11,048 |
| Jan 23, 2026 | 2.96 | 3.12 | 2.94 | 3.10 | 3.10 | 4.62% | 52,331 |
| Jan 22, 2026 | 2.91 | 2.97 | 2.86 | 2.96 | 2.96 | 3.96% | 6,920 |
| Jan 21, 2026 | 2.85 | 2.97 | 2.82 | 2.85 | 2.85 | 0.71% | 8,262 |
| Jan 20, 2026 | 2.84 | 2.97 | 2.83 | 2.83 | 2.83 | -1.74% | 6,309 |
| Jan 16, 2026 | 2.91 | 3.08 | 2.70 | 2.88 | 2.88 | - | 48,823 |
| Jan 15, 2026 | 2.91 | 2.91 | 2.83 | 2.88 | 2.88 | 0.35% | 7,790 |
| Jan 14, 2026 | 2.87 | 2.99 | 2.83 | 2.87 | 2.87 | - | 27,864 |
| Jan 13, 2026 | 2.91 | 2.99 | 2.82 | 2.87 | 2.87 | 0.35% | 30,091 |
| Jan 12, 2026 | 2.96 | 2.96 | 2.86 | 2.86 | 2.86 | -2.05% | 7,983 |
| Jan 9, 2026 | 2.95 | 2.97 | 2.90 | 2.92 | 2.92 | -2.01% | 5,977 |
| Jan 8, 2026 | 2.90 | 2.99 | 2.90 | 2.98 | 2.98 | 2.41% | 16,385 |
| Jan 7, 2026 | 2.93 | 2.98 | 2.85 | 2.91 | 2.91 | -0.68% | 8,551 |
| Jan 6, 2026 | 2.83 | 2.94 | 2.77 | 2.93 | 2.93 | 1.74% | 6,339 |
| Jan 5, 2026 | 2.76 | 2.99 | 2.76 | 2.88 | 2.88 | 2.86% | 24,646 |
| Jan 2, 2026 | 2.76 | 2.96 | 2.71 | 2.80 | 2.80 | 1.08% | 26,219 |
| Dec 31, 2025 | 2.89 | 2.98 | 2.76 | 2.77 | 2.77 | -3.48% | 32,210 |
| Dec 30, 2025 | 2.88 | 3.06 | 2.87 | 2.87 | 2.87 | -1.71% | 34,111 |
| Dec 29, 2025 | 2.86 | 3.10 | 2.86 | 2.92 | 2.92 | 0.69% | 61,978 |
| Dec 26, 2025 | 2.88 | 2.96 | 2.81 | 2.90 | 2.90 | -1.02% | 18,251 |
| Dec 24, 2025 | 3.00 | 3.03 | 2.90 | 2.93 | 2.93 | -2.33% | 4,770 |
| Dec 23, 2025 | 3.00 | 3.00 | 2.85 | 3.00 | 3.00 | 4.17% | 46,379 |
| Dec 22, 2025 | 3.08 | 3.09 | 2.88 | 2.88 | 2.88 | -5.26% | 21,810 |
| Dec 19, 2025 | 2.96 | 3.10 | 2.93 | 3.04 | 3.04 | 2.70% | 20,208 |
| Dec 18, 2025 | 2.99 | 3.07 | 2.90 | 2.96 | 2.96 | -0.67% | 15,463 |
| Dec 17, 2025 | 3.02 | 3.10 | 2.87 | 2.98 | 2.98 | -1.00% | 21,080 |
| Dec 16, 2025 | 3.13 | 3.17 | 3.01 | 3.01 | 3.01 | -5.23% | 23,277 |
| Dec 15, 2025 | 3.22 | 3.36 | 3.17 | 3.18 | 3.18 | -4.05% | 36,113 |
| Dec 12, 2025 | 3.19 | 3.31 | 3.14 | 3.31 | 3.31 | 2.48% | 10,948 |
| Dec 11, 2025 | 3.26 | 3.29 | 3.16 | 3.23 | 3.23 | -2.42% | 14,943 |
| Dec 10, 2025 | 3.30 | 3.33 | 3.16 | 3.31 | 3.31 | 1.85% | 50,795 |
| Dec 9, 2025 | 3.32 | 3.36 | 3.24 | 3.25 | 3.25 | -2.11% | 30,921 |
| Dec 8, 2025 | 3.19 | 3.43 | 3.16 | 3.32 | 3.32 | -1.78% | 43,363 |
| Dec 5, 2025 | 3.37 | 3.38 | 3.25 | 3.38 | 3.38 | 3.78% | 6,398 |
| Dec 4, 2025 | 3.30 | 3.39 | 3.20 | 3.26 | 3.26 | 1.15% | 14,446 |
| Dec 3, 2025 | 3.38 | 3.39 | 3.16 | 3.22 | 3.22 | 0.63% | 14,694 |
| Dec 2, 2025 | 3.38 | 3.40 | 3.12 | 3.20 | 3.20 | -4.19% | 20,871 |
| Dec 1, 2025 | 3.40 | 3.50 | 3.12 | 3.34 | 3.34 | -3.75% | 38,768 |
| Nov 28, 2025 | 3.40 | 3.56 | 3.40 | 3.47 | 3.47 | 0.73% | 9,672 |
| Nov 26, 2025 | 3.54 | 3.58 | 3.36 | 3.45 | 3.45 | -2.96% | 19,688 |
| Nov 25, 2025 | 3.50 | 3.86 | 3.38 | 3.55 | 3.55 | 1.43% | 83,052 |
| Nov 24, 2025 | 3.43 | 3.50 | 3.30 | 3.50 | 3.50 | 7.69% | 52,431 |
| Nov 21, 2025 | 3.20 | 3.47 | 3.20 | 3.25 | 3.25 | -3.85% | 19,171 |