BioLineRx Ltd. (BLRX)
NASDAQ: BLRX · Real-Time Price · USD
3.550
+0.070 (2.01%)
Feb 5, 2025, 10:48 AM EST - Market open
BioLineRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 3.41 | 3.67 | 3.35 | 3.48 | 3.48 | 2.65% | 161,838 |
| Feb 3, 2025 | 3.63 | 3.70 | 3.28 | 3.39 | 3.39 | -4.78% | 211,204 |
| Jan 31, 2025 | 3.46 | 3.56 | 3.24 | 3.56 | 3.56 | -0.28% | 205,189 |
| Jan 30, 2025 | 4.44 | 4.44 | 3.33 | 3.57 | 3.57 | -15.32% | 703,344 |
| Jan 29, 2025 | 4.80 | 4.92 | 4.00 | 4.22 | 4.22 | -3.57% | 348,923 |
| Jan 28, 2025 | 4.80 | 4.80 | 4.22 | 4.37 | 4.37 | 4.10% | 62,307 |
| Jan 27, 2025 | 4.28 | 4.34 | 4.10 | 4.20 | 4.20 | -3.93% | 59,595 |
| Jan 24, 2025 | 4.70 | 4.78 | 4.04 | 4.37 | 4.37 | -5.69% | 153,956 |
| Jan 23, 2025 | 4.44 | 4.80 | 4.20 | 4.64 | 4.64 | 4.04% | 139,604 |
| Jan 22, 2025 | 4.20 | 4.46 | 4.00 | 4.46 | 4.46 | 6.10% | 138,861 |
| Jan 21, 2025 | 4.28 | 4.32 | 3.82 | 4.20 | 4.20 | 3.45% | 279,922 |
| Jan 17, 2025 | 3.92 | 4.26 | 3.26 | 4.06 | 4.06 | -16.74% | 647,057 |
| Jan 16, 2025 | 3.98 | 5.40 | 3.96 | 4.88 | 4.88 | 16.54% | 2,689,283 |
| Jan 15, 2025 | 4.80 | 4.94 | 4.10 | 4.18 | 4.18 | -14.96% | 281,048 |
| Jan 14, 2025 | 5.37 | 5.37 | 4.61 | 4.92 | 4.92 | -10.48% | 282,120 |
| Jan 13, 2025 | 6.00 | 6.00 | 5.02 | 5.50 | 5.50 | -3.85% | 217,302 |
| Jan 10, 2025 | 5.56 | 5.76 | 5.41 | 5.72 | 5.72 | 0.21% | 219,456 |
| Jan 8, 2025 | 6.48 | 6.48 | 5.41 | 5.70 | 5.70 | -10.88% | 378,232 |
| Jan 7, 2025 | 6.48 | 6.50 | 5.92 | 6.40 | 6.40 | -1.17% | 477,157 |
| Jan 6, 2025 | 7.49 | 7.60 | 6.00 | 6.48 | 6.48 | -40.87% | 1,118,491 |
| Jan 3, 2025 | 12.00 | 12.40 | 10.40 | 10.95 | 10.95 | 7.12% | 1,932,650 |
| Jan 2, 2025 | 9.00 | 14.70 | 8.80 | 10.22 | 10.22 | 19.44% | 861,990 |
| Dec 31, 2024 | 8.40 | 8.80 | 8.13 | 8.56 | 8.56 | 1.18% | 34,835 |
| Dec 30, 2024 | 8.75 | 9.02 | 8.04 | 8.46 | 8.46 | -4.56% | 38,456 |
| Dec 27, 2024 | 9.12 | 9.36 | 8.25 | 8.86 | 8.86 | -1.12% | 34,125 |
| Dec 26, 2024 | 10.00 | 10.27 | 8.72 | 8.96 | 8.96 | -3.98% | 53,568 |
| Dec 24, 2024 | 8.88 | 9.37 | 8.88 | 9.34 | 9.34 | 4.76% | 21,392 |
| Dec 23, 2024 | 8.70 | 8.91 | 8.20 | 8.91 | 8.91 | 9.75% | 43,664 |
| Dec 20, 2024 | 8.20 | 8.32 | 7.88 | 8.12 | 8.12 | 0.50% | 23,038 |
| Dec 19, 2024 | 7.68 | 8.36 | 7.60 | 8.08 | 8.08 | 3.48% | 15,217 |
| Dec 18, 2024 | 8.40 | 8.44 | 7.48 | 7.81 | 7.81 | -6.60% | 36,660 |
| Dec 17, 2024 | 8.45 | 8.70 | 8.20 | 8.36 | 8.36 | -2.34% | 19,798 |
| Dec 16, 2024 | 9.00 | 9.00 | 8.20 | 8.56 | 8.56 | -4.85% | 40,201 |
| Dec 13, 2024 | 9.32 | 9.32 | 8.43 | 9.00 | 9.00 | -0.04% | 24,349 |
| Dec 12, 2024 | 9.60 | 9.84 | 8.84 | 9.00 | 9.00 | -5.06% | 25,806 |
| Dec 11, 2024 | 9.60 | 10.08 | 8.88 | 9.48 | 9.48 | -0.67% | 38,135 |
| Dec 10, 2024 | 10.40 | 10.40 | 9.36 | 9.54 | 9.54 | -4.33% | 34,267 |
| Dec 9, 2024 | 10.20 | 10.62 | 9.68 | 9.98 | 9.98 | -0.12% | 34,504 |
| Dec 6, 2024 | 10.64 | 10.64 | 9.23 | 9.99 | 9.99 | -1.69% | 33,427 |
| Dec 5, 2024 | 10.80 | 11.15 | 10.00 | 10.16 | 10.16 | -5.96% | 29,069 |
| Dec 4, 2024 | 11.44 | 11.60 | 10.44 | 10.80 | 10.80 | -3.71% | 33,555 |
| Dec 3, 2024 | 11.40 | 11.92 | 10.88 | 11.22 | 11.22 | -3.74% | 14,504 |
| Dec 2, 2024 | 11.90 | 11.96 | 10.80 | 11.66 | 11.66 | -2.87% | 35,270 |
| Nov 29, 2024 | 12.00 | 12.00 | 11.60 | 12.00 | 12.00 | 4.53% | 19,590 |
| Nov 27, 2024 | 11.20 | 12.00 | 10.88 | 11.48 | 11.48 | 3.91% | 33,813 |
| Nov 26, 2024 | 11.94 | 12.00 | 11.00 | 11.05 | 11.05 | 1.66% | 54,397 |
| Nov 25, 2024 | 11.53 | 11.54 | 10.00 | 10.87 | 10.87 | -2.30% | 167,167 |
| Nov 22, 2024 | 12.80 | 12.93 | 10.45 | 11.12 | 11.12 | -13.97% | 149,210 |
| Nov 21, 2024 | 17.38 | 17.38 | 12.79 | 12.93 | 12.93 | -40.71% | 266,446 |
| Nov 20, 2024 | 21.21 | 22.60 | 20.82 | 21.81 | 21.81 | 1.64% | 9,202 |
| Nov 19, 2024 | 18.80 | 22.00 | 18.80 | 21.46 | 21.46 | 15.90% | 25,394 |
| Nov 18, 2024 | 19.60 | 19.60 | 17.74 | 18.51 | 18.51 | -2.68% | 11,906 |
| Nov 15, 2024 | 19.20 | 19.20 | 18.16 | 19.02 | 19.02 | 3.83% | 8,645 |
| Nov 14, 2024 | 18.04 | 19.18 | 17.60 | 18.32 | 18.32 | 0.88% | 10,287 |
| Nov 13, 2024 | 17.18 | 18.26 | 17.18 | 18.16 | 18.16 | 5.26% | 10,109 |
| Nov 12, 2024 | 17.20 | 17.80 | 17.18 | 17.25 | 17.25 | -3.08% | 10,004 |
| Nov 11, 2024 | 17.78 | 18.26 | 17.20 | 17.80 | 17.80 | 0.09% | 9,184 |
| Nov 8, 2024 | 18.00 | 18.20 | 17.60 | 17.78 | 17.78 | -1.51% | 5,646 |
| Nov 7, 2024 | 17.38 | 18.06 | 17.18 | 18.06 | 18.06 | -0.35% | 7,512 |
| Nov 6, 2024 | 18.12 | 18.80 | 17.20 | 18.12 | 18.12 | 3.17% | 11,031 |
| Nov 5, 2024 | 16.80 | 18.80 | 16.80 | 17.56 | 17.56 | 2.76% | 14,092 |
| Nov 4, 2024 | 16.32 | 17.80 | 16.32 | 17.09 | 17.09 | 0.28% | 8,410 |
| Nov 1, 2024 | 15.98 | 17.14 | 15.88 | 17.04 | 17.04 | 3.88% | 16,822 |
| Oct 31, 2024 | 16.38 | 17.16 | 16.02 | 16.41 | 16.41 | -4.36% | 6,032 |
| Oct 30, 2024 | 17.60 | 18.00 | 16.47 | 17.16 | 17.16 | -1.29% | 9,097 |
| Oct 29, 2024 | 17.30 | 17.60 | 17.16 | 17.38 | 17.38 | -0.32% | 3,231 |
| Oct 28, 2024 | 17.32 | 17.96 | 16.80 | 17.44 | 17.44 | 7.63% | 17,849 |
| Oct 25, 2024 | 16.00 | 16.80 | 15.63 | 16.20 | 16.20 | 1.25% | 9,064 |
| Oct 24, 2024 | 16.95 | 18.00 | 15.60 | 16.00 | 16.00 | -5.59% | 13,193 |
| Oct 23, 2024 | 17.87 | 18.00 | 16.64 | 16.95 | 16.95 | -5.89% | 5,161 |
| Oct 22, 2024 | 18.84 | 18.84 | 16.00 | 18.01 | 18.01 | -4.42% | 19,220 |
| Oct 21, 2024 | 18.80 | 19.56 | 17.56 | 18.84 | 18.84 | 0.23% | 9,134 |
| Oct 18, 2024 | 18.40 | 19.51 | 17.80 | 18.80 | 18.80 | 1.71% | 10,352 |
| Oct 17, 2024 | 19.20 | 19.95 | 18.00 | 18.48 | 18.48 | -1.70% | 8,453 |
| Oct 16, 2024 | 18.12 | 19.20 | 18.00 | 18.80 | 18.80 | 7.40% | 5,764 |
| Oct 15, 2024 | 18.38 | 19.19 | 17.00 | 17.50 | 17.50 | -4.97% | 7,316 |
| Oct 14, 2024 | 20.00 | 20.00 | 17.60 | 18.42 | 18.42 | -5.54% | 8,738 |
| Oct 11, 2024 | 18.88 | 19.50 | 17.88 | 19.50 | 19.50 | 4.84% | 4,928 |
| Oct 10, 2024 | 18.60 | 19.60 | 18.00 | 18.60 | 18.60 | 1.13% | 3,397 |
| Oct 9, 2024 | 20.00 | 20.00 | 18.00 | 18.39 | 18.39 | -1.96% | 7,114 |
| Oct 8, 2024 | 19.36 | 20.00 | 17.24 | 18.76 | 18.76 | -1.99% | 11,889 |
| Oct 7, 2024 | 20.25 | 20.64 | 18.80 | 19.14 | 19.14 | 4.02% | 19,143 |
| Oct 4, 2024 | 21.42 | 21.42 | 17.40 | 18.40 | 18.40 | -8.91% | 42,801 |
| Oct 3, 2024 | 21.56 | 22.20 | 20.20 | 20.20 | 20.20 | -3.53% | 4,233 |
| Oct 2, 2024 | 22.00 | 22.00 | 20.00 | 20.94 | 20.94 | -3.06% | 10,663 |
| Oct 1, 2024 | 23.96 | 24.52 | 21.60 | 21.60 | 21.60 | 0.73% | 8,621 |
| Sep 30, 2024 | 26.00 | 26.76 | 21.44 | 21.44 | 21.44 | -13.53% | 21,062 |
| Sep 27, 2024 | 25.08 | 26.00 | 24.80 | 24.80 | 24.80 | -1.59% | 3,648 |
| Sep 26, 2024 | 26.36 | 26.60 | 25.07 | 25.20 | 25.20 | -1.56% | 2,265 |
| Sep 25, 2024 | 25.64 | 26.80 | 25.60 | 25.60 | 25.60 | -1.87% | 1,339 |
| Sep 24, 2024 | 25.99 | 26.22 | 25.48 | 26.09 | 26.09 | 1.46% | 2,145 |
| Sep 23, 2024 | 26.80 | 26.80 | 25.20 | 25.71 | 25.71 | -3.05% | 2,571 |
| Sep 20, 2024 | 26.40 | 26.80 | 26.00 | 26.52 | 26.52 | 1.87% | 1,909 |
| Sep 19, 2024 | 25.96 | 26.40 | 25.20 | 26.03 | 26.03 | 4.42% | 3,839 |
| Sep 18, 2024 | 24.40 | 25.80 | 24.40 | 24.93 | 24.93 | 0.56% | 1,858 |
| Sep 17, 2024 | 25.41 | 26.00 | 24.60 | 24.79 | 24.79 | -3.16% | 4,348 |
| Sep 16, 2024 | 25.16 | 26.00 | 24.80 | 25.60 | 25.60 | 3.04% | 2,528 |
| Sep 13, 2024 | 25.20 | 25.76 | 24.45 | 24.84 | 24.84 | -1.25% | 4,163 |
| Sep 12, 2024 | 25.86 | 26.27 | 24.61 | 25.16 | 25.16 | -1.45% | 1,418 |
| Sep 11, 2024 | 25.20 | 25.92 | 24.47 | 25.53 | 25.53 | 1.45% | 1,541 |