BioLineRx Ltd. (BLRX)
NASDAQ: BLRX · Real-Time Price · USD
2.960
-0.040 (-1.33%)
Dec 24, 2025, 1:00 PM EST - Market closed
BioLineRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 3.34 | 3.53 | 3.22 | 3.38 | 3.38 | 1.50% | 24,631 |
| Nov 19, 2025 | 3.44 | 3.44 | 3.14 | 3.33 | 3.33 | 3.74% | 42,047 |
| Nov 18, 2025 | 3.36 | 3.36 | 3.14 | 3.21 | 3.21 | -5.31% | 17,974 |
| Nov 17, 2025 | 3.29 | 3.44 | 3.25 | 3.39 | 3.39 | 4.95% | 30,930 |
| Nov 14, 2025 | 3.40 | 3.45 | 3.23 | 3.23 | 3.23 | -6.92% | 31,303 |
| Nov 13, 2025 | 3.45 | 3.50 | 3.42 | 3.47 | 3.47 | -0.29% | 28,720 |
| Nov 12, 2025 | 3.40 | 3.48 | 3.36 | 3.48 | 3.48 | 4.19% | 9,952 |
| Nov 11, 2025 | 3.46 | 3.52 | 3.31 | 3.34 | 3.34 | -2.91% | 11,824 |
| Nov 10, 2025 | 3.34 | 3.49 | 3.27 | 3.44 | 3.44 | 5.20% | 24,914 |
| Nov 7, 2025 | 3.33 | 3.43 | 3.10 | 3.27 | 3.27 | -1.80% | 36,383 |
| Nov 6, 2025 | 3.49 | 3.49 | 3.31 | 3.33 | 3.33 | -4.31% | 6,454 |
| Nov 5, 2025 | 3.40 | 3.50 | 3.34 | 3.48 | 3.48 | 5.45% | 10,941 |
| 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 |