BioLineRx Ltd. (BLRX)
NASDAQ: BLRX · Real-Time Price · USD
3.594
-0.076 (-2.07%)
At close: Sep 8, 2025, 4:00 PM
3.540
-0.054 (-1.51%)
After-hours: Sep 8, 2025, 7:19 PM EDT
BioLineRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 3.85 | 3.85 | 3.46 | 3.61 | 3.61 | -6.23% | 80,457 |
| Aug 25, 2025 | 3.86 | 3.88 | 3.70 | 3.85 | 3.85 | 2.94% | 28,850 |
| Aug 22, 2025 | 3.52 | 3.92 | 3.52 | 3.74 | 3.74 | 4.18% | 51,310 |
| Aug 21, 2025 | 3.63 | 3.69 | 3.55 | 3.59 | 3.59 | -2.97% | 13,456 |
| Aug 20, 2025 | 3.95 | 3.95 | 3.50 | 3.70 | 3.70 | -1.07% | 28,815 |
| Aug 19, 2025 | 3.83 | 3.94 | 3.70 | 3.74 | 3.74 | -2.35% | 57,130 |
| Aug 18, 2025 | 3.76 | 3.83 | 3.68 | 3.83 | 3.83 | 3.23% | 14,966 |
| Aug 15, 2025 | 3.65 | 3.81 | 3.62 | 3.71 | 3.71 | -1.59% | 19,357 |
| Aug 14, 2025 | 3.85 | 3.94 | 3.58 | 3.77 | 3.77 | -4.31% | 53,421 |
| Aug 13, 2025 | 3.81 | 3.94 | 3.66 | 3.94 | 3.94 | 5.07% | 70,419 |
| Aug 12, 2025 | 3.75 | 3.85 | 3.58 | 3.75 | 3.75 | 0.81% | 18,943 |
| Aug 11, 2025 | 3.64 | 3.76 | 3.60 | 3.72 | 3.72 | 4.49% | 30,460 |
| Aug 8, 2025 | 3.63 | 3.63 | 3.35 | 3.56 | 3.56 | -2.47% | 48,594 |
| Aug 7, 2025 | 3.90 | 3.92 | 3.52 | 3.65 | 3.65 | -6.17% | 36,161 |
| Aug 6, 2025 | 3.90 | 3.93 | 3.69 | 3.89 | 3.89 | - | 102,028 |
| Aug 5, 2025 | 3.86 | 4.17 | 3.86 | 3.89 | 3.89 | 1.30% | 62,906 |
| Aug 4, 2025 | 3.87 | 4.01 | 3.84 | 3.84 | 3.84 | -0.78% | 23,020 |
| Aug 1, 2025 | 3.85 | 3.97 | 3.71 | 3.87 | 3.87 | -2.76% | 17,850 |
| Jul 31, 2025 | 4.02 | 4.08 | 3.80 | 3.98 | 3.98 | -0.75% | 21,389 |
| Jul 30, 2025 | 4.20 | 4.32 | 3.96 | 4.01 | 4.01 | -2.91% | 49,017 |
| Jul 29, 2025 | 4.31 | 4.31 | 4.03 | 4.13 | 4.13 | -0.72% | 23,039 |
| Jul 28, 2025 | 4.30 | 4.38 | 4.04 | 4.16 | 4.16 | -2.12% | 43,795 |
| Jul 25, 2025 | 4.51 | 4.69 | 4.20 | 4.25 | 4.25 | -5.76% | 29,791 |
| Jul 24, 2025 | 4.56 | 4.58 | 4.43 | 4.51 | 4.51 | -1.10% | 26,021 |
| Jul 23, 2025 | 4.51 | 4.75 | 4.45 | 4.56 | 4.56 | 1.56% | 41,034 |
| Jul 22, 2025 | 4.42 | 4.50 | 4.25 | 4.49 | 4.49 | 2.98% | 55,418 |
| Jul 21, 2025 | 4.45 | 4.48 | 4.25 | 4.36 | 4.36 | -2.46% | 34,548 |
| Jul 18, 2025 | 4.60 | 4.70 | 4.46 | 4.47 | 4.47 | -3.87% | 24,116 |
| Jul 17, 2025 | 4.59 | 4.74 | 4.55 | 4.65 | 4.65 | 1.09% | 12,978 |
| Jul 16, 2025 | 4.70 | 4.70 | 4.47 | 4.60 | 4.60 | 1.77% | 19,077 |
| Jul 15, 2025 | 4.58 | 4.72 | 4.51 | 4.52 | 4.52 | -3.83% | 22,029 |
| Jul 14, 2025 | 4.60 | 4.86 | 4.40 | 4.70 | 4.70 | - | 36,514 |
| Jul 11, 2025 | 4.86 | 4.92 | 4.63 | 4.70 | 4.70 | -3.69% | 41,411 |
| Jul 10, 2025 | 4.91 | 5.06 | 4.74 | 4.88 | 4.88 | -0.81% | 55,824 |
| Jul 9, 2025 | 4.28 | 4.92 | 4.28 | 4.92 | 4.92 | 13.76% | 69,222 |
| Jul 8, 2025 | 4.25 | 4.39 | 4.14 | 4.33 | 4.33 | 0.12% | 28,938 |
| Jul 7, 2025 | 4.48 | 4.63 | 4.05 | 4.32 | 4.32 | -3.79% | 53,669 |
| Jul 3, 2025 | 4.62 | 4.63 | 4.39 | 4.49 | 4.49 | -2.60% | 36,037 |
| Jul 2, 2025 | 4.53 | 4.64 | 4.35 | 4.61 | 4.61 | 1.77% | 35,816 |
| Jul 1, 2025 | 4.57 | 4.57 | 4.41 | 4.53 | 4.53 | -0.88% | 20,453 |
| Jun 30, 2025 | 4.48 | 4.64 | 4.35 | 4.57 | 4.57 | 3.16% | 31,244 |
| Jun 27, 2025 | 4.40 | 4.64 | 4.20 | 4.43 | 4.43 | 0.68% | 52,310 |