BioLineRx Ltd. (BLRX)
NASDAQ: BLRX · Real-Time Price · USD
3.850
-0.060 (-1.53%)
At close: Oct 13, 2025, 4:00 PM EDT
3.840
-0.010 (-0.26%)
After-hours: Oct 13, 2025, 5:30 PM EDT
BioLineRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 3.89 | 4.15 | 3.70 | 3.84 | - | -1.79% | 19,045 |
| Oct 10, 2025 | 4.12 | 4.16 | 3.75 | 3.91 | 3.91 | -6.46% | 19,223 |
| Oct 9, 2025 | 4.50 | 4.50 | 4.18 | 4.18 | 4.18 | -5.00% | 24,859 |
| Oct 8, 2025 | 4.52 | 4.54 | 4.33 | 4.40 | 4.40 | -0.90% | 39,475 |
| Oct 7, 2025 | 4.45 | 4.56 | 4.04 | 4.44 | 4.44 | 5.21% | 82,720 |
| Oct 6, 2025 | 4.00 | 4.34 | 4.00 | 4.22 | 4.22 | 5.50% | 58,127 |
| Oct 3, 2025 | 3.90 | 4.06 | 3.80 | 4.00 | 4.00 | 2.56% | 24,819 |
| Oct 2, 2025 | 3.92 | 4.13 | 3.73 | 3.90 | 3.90 | 0.78% | 24,130 |
| Oct 1, 2025 | 3.78 | 3.88 | 3.70 | 3.87 | 3.87 | 2.38% | 15,268 |
| Sep 30, 2025 | 3.87 | 4.25 | 3.57 | 3.78 | 3.78 | 0.53% | 72,575 |
| Sep 29, 2025 | 4.01 | 4.02 | 3.75 | 3.76 | 3.76 | -2.08% | 481,373 |
| Sep 26, 2025 | 3.66 | 3.86 | 3.65 | 3.84 | 3.84 | 1.32% | 26,984 |
| Sep 25, 2025 | 3.75 | 3.82 | 3.55 | 3.79 | 3.79 | 0.26% | 34,073 |
| Sep 24, 2025 | 3.74 | 3.88 | 3.68 | 3.78 | 3.78 | 1.07% | 10,836 |
| Sep 23, 2025 | 3.89 | 3.89 | 3.72 | 3.74 | 3.74 | -3.36% | 17,573 |
| Sep 22, 2025 | 3.85 | 3.88 | 3.79 | 3.87 | 3.87 | 2.93% | 19,943 |
| Sep 19, 2025 | 3.87 | 3.89 | 3.74 | 3.76 | 3.76 | -2.84% | 18,811 |
| Sep 18, 2025 | 3.75 | 3.89 | 3.75 | 3.87 | 3.87 | 2.93% | 16,250 |
| Sep 17, 2025 | 3.68 | 3.89 | 3.68 | 3.76 | 3.76 | -3.34% | 20,677 |
| Sep 16, 2025 | 3.87 | 3.95 | 3.72 | 3.89 | 3.89 | 3.73% | 12,048 |
| Sep 15, 2025 | 4.03 | 4.03 | 3.68 | 3.75 | 3.75 | -7.18% | 43,425 |
| Sep 12, 2025 | 4.02 | 4.11 | 3.87 | 4.04 | 4.04 | 0.75% | 16,584 |
| Sep 11, 2025 | 3.98 | 4.08 | 3.82 | 4.01 | 4.01 | -5.42% | 23,625 |
| Sep 10, 2025 | 3.65 | 4.36 | 3.65 | 4.24 | 4.24 | 16.16% | 149,441 |
| Sep 9, 2025 | 3.54 | 3.65 | 3.54 | 3.65 | 3.65 | 0.27% | 26,158 |
| Sep 8, 2025 | 3.67 | 3.69 | 3.54 | 3.64 | 3.64 | -0.82% | 24,164 |
| Sep 5, 2025 | 3.55 | 3.69 | 3.46 | 3.67 | 3.67 | 3.38% | 8,257 |
| Sep 4, 2025 | 3.64 | 3.69 | 3.42 | 3.55 | 3.55 | -2.20% | 37,256 |
| Sep 3, 2025 | 3.66 | 3.74 | 3.57 | 3.63 | 3.63 | -3.20% | 9,725 |
| Sep 2, 2025 | 3.75 | 3.75 | 3.50 | 3.75 | 3.75 | -1.06% | 30,041 |
| Aug 29, 2025 | 3.64 | 3.79 | 3.58 | 3.79 | 3.79 | 3.84% | 7,910 |
| Aug 28, 2025 | 3.77 | 3.77 | 3.56 | 3.65 | 3.65 | -0.82% | 23,400 |
| Aug 27, 2025 | 3.70 | 3.81 | 3.62 | 3.68 | 3.68 | 1.94% | 20,331 |
| Aug 26, 2025 | 3.85 | 3.85 | 3.46 | 3.61 | 3.61 | -6.23% | 80,457 |
| Aug 25, 2025 | 3.86 | 3.88 | 3.70 | 3.85 | 3.85 | 2.94% | 28,850 |
| Aug 22, 2025 | 3.52 | 3.92 | 3.52 | 3.74 | 3.74 | 4.18% | 51,310 |
| Aug 21, 2025 | 3.63 | 3.69 | 3.55 | 3.59 | 3.59 | -2.97% | 13,456 |
| Aug 20, 2025 | 3.95 | 3.95 | 3.50 | 3.70 | 3.70 | -1.07% | 28,815 |
| Aug 19, 2025 | 3.83 | 3.94 | 3.70 | 3.74 | 3.74 | -2.35% | 57,130 |
| Aug 18, 2025 | 3.76 | 3.83 | 3.68 | 3.83 | 3.83 | 3.23% | 14,966 |
| Aug 15, 2025 | 3.65 | 3.81 | 3.62 | 3.71 | 3.71 | -1.59% | 19,357 |
| Aug 14, 2025 | 3.85 | 3.94 | 3.58 | 3.77 | 3.77 | -4.31% | 53,421 |
| Aug 13, 2025 | 3.81 | 3.94 | 3.66 | 3.94 | 3.94 | 5.07% | 70,419 |
| Aug 12, 2025 | 3.75 | 3.85 | 3.58 | 3.75 | 3.75 | 0.81% | 18,943 |
| Aug 11, 2025 | 3.64 | 3.76 | 3.60 | 3.72 | 3.72 | 4.49% | 30,460 |
| Aug 8, 2025 | 3.63 | 3.63 | 3.35 | 3.56 | 3.56 | -2.47% | 48,594 |
| Aug 7, 2025 | 3.90 | 3.92 | 3.52 | 3.65 | 3.65 | -6.17% | 36,161 |
| Aug 6, 2025 | 3.90 | 3.93 | 3.69 | 3.89 | 3.89 | - | 102,028 |
| Aug 5, 2025 | 3.86 | 4.17 | 3.86 | 3.89 | 3.89 | 1.30% | 62,906 |
| Aug 4, 2025 | 3.87 | 4.01 | 3.84 | 3.84 | 3.84 | -0.78% | 23,020 |