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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 4.06 | 4.73 | 4.00 | 4.66 | 4.66 | 10.31% | 269,140 |
| Jun 3, 2025 | 4.03 | 4.47 | 3.88 | 4.22 | 4.22 | 2.93% | 336,613 |
| Jun 2, 2025 | 5.16 | 5.23 | 4.05 | 4.10 | 4.10 | -21.90% | 734,870 |
| May 30, 2025 | 5.87 | 7.77 | 4.90 | 5.25 | 5.25 | 38.49% | 36,539,061 |
| May 29, 2025 | 3.82 | 3.99 | 3.76 | 3.79 | 3.79 | 0.03% | 46,337 |
| May 28, 2025 | 3.87 | 3.87 | 3.63 | 3.79 | 3.79 | 2.99% | 19,295 |
| May 27, 2025 | 3.62 | 3.86 | 3.43 | 3.68 | 3.68 | 0.55% | 45,107 |
| May 23, 2025 | 3.70 | 3.78 | 3.42 | 3.66 | 3.66 | -3.68% | 25,273 |
| May 22, 2025 | 3.62 | 3.97 | 3.32 | 3.80 | 3.80 | 4.68% | 83,930 |
| May 21, 2025 | 3.60 | 3.66 | 3.45 | 3.63 | 3.63 | -0.27% | 29,068 |
| May 20, 2025 | 3.27 | 3.68 | 3.19 | 3.64 | 3.64 | 11.35% | 89,635 |
| May 19, 2025 | 3.07 | 3.29 | 3.07 | 3.27 | 3.27 | 0.90% | 12,757 |
| May 16, 2025 | 3.24 | 3.26 | 3.06 | 3.24 | 3.24 | 4.79% | 15,534 |
| May 15, 2025 | 3.09 | 3.16 | 3.01 | 3.09 | 3.09 | 0.06% | 12,858 |
| May 14, 2025 | 3.20 | 3.25 | 3.08 | 3.09 | 3.09 | -3.13% | 11,417 |
| May 13, 2025 | 3.15 | 3.24 | 3.11 | 3.19 | 3.19 | 3.24% | 11,368 |
| May 12, 2025 | 3.15 | 3.16 | 3.01 | 3.09 | 3.09 | -2.52% | 15,146 |
| May 9, 2025 | 3.16 | 3.35 | 3.13 | 3.17 | 3.17 | 0.41% | 6,278 |
| May 8, 2025 | 3.27 | 3.28 | 3.13 | 3.16 | 3.16 | -0.09% | 11,459 |
| May 7, 2025 | 3.14 | 3.22 | 3.14 | 3.16 | 3.16 | -3.66% | 8,931 |
| May 6, 2025 | 3.30 | 3.30 | 3.13 | 3.28 | 3.28 | 0.92% | 23,780 |
| May 5, 2025 | 3.43 | 3.43 | 3.24 | 3.25 | 3.25 | -5.52% | 18,435 |
| May 2, 2025 | 3.47 | 3.49 | 3.30 | 3.44 | 3.44 | 0.15% | 14,625 |
| May 1, 2025 | 3.48 | 3.49 | 3.30 | 3.44 | 3.44 | -1.01% | 14,791 |
| Apr 30, 2025 | 3.18 | 3.49 | 3.18 | 3.47 | 3.47 | 7.76% | 40,415 |
| Apr 29, 2025 | 3.24 | 3.30 | 3.16 | 3.22 | 3.22 | 1.10% | 10,657 |
| Apr 28, 2025 | 3.28 | 3.28 | 3.08 | 3.19 | 3.19 | -1.09% | 11,334 |
| Apr 25, 2025 | 3.06 | 3.28 | 3.06 | 3.22 | 3.22 | 7.26% | 34,558 |
| Apr 24, 2025 | 3.00 | 3.07 | 2.93 | 3.00 | 3.00 | 0.07% | 14,135 |
| Apr 23, 2025 | 2.89 | 3.09 | 2.87 | 3.00 | 3.00 | 3.45% | 17,041 |
| Apr 22, 2025 | 2.95 | 2.95 | 2.84 | 2.90 | 2.90 | - | 13,488 |
| Apr 21, 2025 | 2.82 | 2.94 | 2.80 | 2.90 | 2.90 | 0.69% | 14,948 |
| Apr 17, 2025 | 2.75 | 2.88 | 2.74 | 2.88 | 2.88 | 4.88% | 8,953 |
| Apr 16, 2025 | 2.88 | 2.95 | 2.74 | 2.75 | 2.75 | -2.62% | 57,826 |
| Apr 15, 2025 | 2.90 | 2.98 | 2.80 | 2.82 | 2.82 | -2.42% | 13,090 |
| Apr 14, 2025 | 2.87 | 2.90 | 2.77 | 2.89 | 2.89 | 5.09% | 17,803 |
| Apr 11, 2025 | 2.50 | 2.76 | 2.50 | 2.75 | 2.75 | 13.17% | 24,555 |
| Apr 10, 2025 | 2.65 | 2.70 | 2.35 | 2.43 | 2.43 | -7.85% | 11,281 |
| Apr 9, 2025 | 2.47 | 2.72 | 2.32 | 2.64 | 2.64 | 6.76% | 40,931 |
| Apr 8, 2025 | 2.62 | 2.62 | 2.30 | 2.47 | 2.47 | -1.98% | 38,176 |
| Apr 7, 2025 | 2.63 | 2.67 | 2.44 | 2.52 | 2.52 | -4.91% | 56,599 |
| Apr 4, 2025 | 2.84 | 2.90 | 2.58 | 2.65 | 2.65 | -9.86% | 55,819 |
| Apr 3, 2025 | 2.98 | 2.99 | 2.91 | 2.94 | 2.94 | -5.16% | 22,012 |
| Apr 2, 2025 | 2.86 | 3.12 | 2.85 | 3.10 | 3.10 | 6.16% | 30,214 |
| Apr 1, 2025 | 3.06 | 3.13 | 2.85 | 2.92 | 2.92 | -1.35% | 69,021 |
| Mar 31, 2025 | 3.18 | 3.18 | 2.94 | 2.96 | 2.96 | -2.95% | 53,813 |
| Mar 28, 2025 | 3.19 | 3.23 | 3.01 | 3.05 | 3.05 | -4.39% | 27,900 |
| Mar 27, 2025 | 3.18 | 3.33 | 3.13 | 3.19 | 3.19 | 0.63% | 16,974 |
| Mar 26, 2025 | 3.33 | 3.34 | 3.15 | 3.17 | 3.17 | -5.09% | 19,767 |
| Mar 25, 2025 | 3.42 | 3.45 | 3.23 | 3.34 | 3.34 | -2.34% | 15,952 |