BioLineRx Ltd. (BLRX)
NASDAQ: BLRX · Real-Time Price · USD
4.655
+0.435 (10.31%)
At close: Jun 4, 2025, 4:00 PM
4.697
+0.042 (0.91%)
Pre-market: Jun 5, 2025, 8:00 AM EDT

BioLineRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20254.064.734.004.664.6610.31%269,140
Jun 3, 20254.034.473.884.224.222.93%336,613
Jun 2, 20255.165.234.054.104.10-21.90%734,870
May 30, 20255.877.774.905.255.2538.49%36,539,061
May 29, 20253.823.993.763.793.790.03%46,337
May 28, 20253.873.873.633.793.792.99%19,295
May 27, 20253.623.863.433.683.680.55%45,107
May 23, 20253.703.783.423.663.66-3.68%25,273
May 22, 20253.623.973.323.803.804.68%83,930
May 21, 20253.603.663.453.633.63-0.27%29,068
May 20, 20253.273.683.193.643.6411.35%89,635
May 19, 20253.073.293.073.273.270.90%12,757
May 16, 20253.243.263.063.243.244.79%15,534
May 15, 20253.093.163.013.093.090.06%12,858
May 14, 20253.203.253.083.093.09-3.13%11,417
May 13, 20253.153.243.113.193.193.24%11,368
May 12, 20253.153.163.013.093.09-2.52%15,146
May 9, 20253.163.353.133.173.170.41%6,278
May 8, 20253.273.283.133.163.16-0.09%11,459
May 7, 20253.143.223.143.163.16-3.66%8,931
May 6, 20253.303.303.133.283.280.92%23,780
May 5, 20253.433.433.243.253.25-5.52%18,435
May 2, 20253.473.493.303.443.440.15%14,625
May 1, 20253.483.493.303.443.44-1.01%14,791
Apr 30, 20253.183.493.183.473.477.76%40,415
Apr 29, 20253.243.303.163.223.221.10%10,657
Apr 28, 20253.283.283.083.193.19-1.09%11,334
Apr 25, 20253.063.283.063.223.227.26%34,558
Apr 24, 20253.003.072.933.003.000.07%14,135
Apr 23, 20252.893.092.873.003.003.45%17,041
Apr 22, 20252.952.952.842.902.90-13,488
Apr 21, 20252.822.942.802.902.900.69%14,948
Apr 17, 20252.752.882.742.882.884.88%8,953
Apr 16, 20252.882.952.742.752.75-2.62%57,826
Apr 15, 20252.902.982.802.822.82-2.42%13,090
Apr 14, 20252.872.902.772.892.895.09%17,803
Apr 11, 20252.502.762.502.752.7513.17%24,555
Apr 10, 20252.652.702.352.432.43-7.85%11,281
Apr 9, 20252.472.722.322.642.646.76%40,931
Apr 8, 20252.622.622.302.472.47-1.98%38,176
Apr 7, 20252.632.672.442.522.52-4.91%56,599
Apr 4, 20252.842.902.582.652.65-9.86%55,819
Apr 3, 20252.982.992.912.942.94-5.16%22,012
Apr 2, 20252.863.122.853.103.106.16%30,214
Apr 1, 20253.063.132.852.922.92-1.35%69,021
Mar 31, 20253.183.182.942.962.96-2.95%53,813
Mar 28, 20253.193.233.013.053.05-4.39%27,900
Mar 27, 20253.183.333.133.193.190.63%16,974
Mar 26, 20253.333.343.153.173.17-5.09%19,767
Mar 25, 20253.423.453.233.343.34-2.34%15,952