BioLineRx Ltd. (BLRX)
NASDAQ: BLRX · Real-Time Price · USD
3.320
-0.160 (-4.60%)
Nov 6, 2025, 2:26 PM EST - Market open
BioLineRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 3.40 | 3.50 | 3.34 | 3.48 | 3.48 | 5.45% | 10,931 |
| Nov 4, 2025 | 3.41 | 3.54 | 3.30 | 3.30 | 3.30 | -4.90% | 16,877 |
| Nov 3, 2025 | 3.56 | 3.56 | 3.35 | 3.47 | 3.47 | - | 23,354 |
| Oct 31, 2025 | 3.40 | 3.56 | 3.34 | 3.47 | 3.47 | 0.58% | 29,608 |
| Oct 30, 2025 | 3.54 | 3.75 | 3.45 | 3.45 | 3.45 | -1.43% | 33,349 |
| Oct 29, 2025 | 3.65 | 3.77 | 3.50 | 3.50 | 3.50 | -4.89% | 28,437 |
| Oct 28, 2025 | 3.67 | 3.88 | 3.65 | 3.68 | 3.68 | -2.13% | 21,040 |
| Oct 27, 2025 | 3.86 | 3.90 | 3.64 | 3.76 | 3.76 | 1.08% | 48,288 |
| Oct 24, 2025 | 3.62 | 3.79 | 3.62 | 3.72 | 3.72 | 1.64% | 15,940 |
| Oct 23, 2025 | 3.68 | 3.72 | 3.55 | 3.66 | 3.66 | -1.08% | 27,247 |
| Oct 22, 2025 | 3.78 | 3.78 | 3.51 | 3.70 | 3.70 | 1.37% | 27,522 |
| Oct 21, 2025 | 3.77 | 3.85 | 3.64 | 3.65 | 3.65 | -2.41% | 10,179 |
| Oct 20, 2025 | 3.73 | 3.83 | 3.65 | 3.74 | 3.74 | 0.27% | 47,422 |
| Oct 17, 2025 | 3.82 | 3.87 | 3.71 | 3.73 | 3.73 | -2.36% | 11,100 |
| Oct 16, 2025 | 4.00 | 4.07 | 3.80 | 3.82 | 3.82 | -0.52% | 11,642 |
| Oct 15, 2025 | 4.05 | 4.09 | 3.82 | 3.84 | 3.84 | -4.48% | 28,809 |
| Oct 14, 2025 | 3.74 | 4.02 | 3.74 | 4.02 | 4.02 | 4.42% | 12,384 |
| Oct 13, 2025 | 3.89 | 4.15 | 3.70 | 3.85 | 3.85 | -1.53% | 20,353 |
| 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 |