BioLineRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	2.56	2.70	2.56	2.63	2.63	-1.50%	11,615
Mar 13, 2026	2.70	2.70	2.61	2.67	2.67	0.38%	7,429
Mar 12, 2026	2.73	2.74	2.56	2.66	2.66	0.80%	10,415
Mar 11, 2026	2.65	2.71	2.62	2.64	2.64	-1.16%	2,389
Mar 10, 2026	2.64	2.76	2.64	2.67	2.67	1.14%	5,437
Mar 9, 2026	2.70	2.75	2.56	2.64	2.64	-0.38%	21,711
Mar 6, 2026	2.70	2.73	2.56	2.65	2.65	-2.21%	9,538
Mar 5, 2026	2.84	2.89	2.70	2.71	2.71	-3.56%	8,206
Mar 4, 2026	2.85	2.94	2.75	2.81	2.81	-	6,963
Mar 3, 2026	2.87	2.94	2.80	2.81	2.81	-1.75%	6,560
Mar 2, 2026	2.74	3.02	2.70	2.86	2.86	1.06%	9,965
Feb 27, 2026	2.74	2.90	2.74	2.83	2.83	-1.74%	8,241
Feb 26, 2026	2.79	2.92	2.75	2.88	2.88	4.35%	14,988
Feb 25, 2026	2.82	2.82	2.73	2.76	2.76	0.36%	6,162
Feb 24, 2026	2.89	2.89	2.70	2.75	2.75	-5.17%	12,860
Feb 23, 2026	2.86	2.99	2.85	2.90	2.90	-	19,546
Feb 20, 2026	2.82	2.94	2.82	2.90	2.90	2.84%	5,669
Feb 19, 2026	2.81	2.85	2.80	2.82	2.82	-0.70%	7,188
Feb 18, 2026	2.81	3.08	2.80	2.84	2.84	1.07%	14,937
Feb 17, 2026	2.97	2.97	2.79	2.81	2.81	-4.10%	17,117
Feb 13, 2026	3.03	3.16	2.91	2.93	2.93	0.34%	2,367
Feb 12, 2026	2.95	3.06	2.85	2.92	2.92	-1.02%	22,543
Feb 11, 2026	3.10	3.10	2.94	2.95	2.95	-3.28%	7,762
Feb 10, 2026	3.07	3.17	3.05	3.05	3.05	0.99%	6,862
Feb 9, 2026	3.05	3.20	2.99	3.02	3.02	1.34%	25,782
Feb 6, 2026	2.92	2.99	2.92	2.98	2.98	2.05%	4,914
Feb 5, 2026	3.02	3.07	2.90	2.92	2.92	-4.89%	23,016
Feb 4, 2026	3.12	3.16	3.06	3.07	3.07	0.99%	10,988
Feb 3, 2026	3.01	3.18	2.99	3.04	3.04	1.00%	13,915
Feb 2, 2026	3.09	3.11	3.00	3.01	3.01	-3.22%	15,268
Jan 30, 2026	3.09	3.17	3.00	3.11	3.11	-1.89%	12,265
Jan 29, 2026	3.08	3.18	3.05	3.17	3.17	5.32%	8,447
Jan 28, 2026	2.95	3.17	2.94	3.01	3.01	-1.31%	18,784
Jan 27, 2026	3.03	3.17	2.93	3.05	3.05	-0.97%	12,010
Jan 26, 2026	3.10	3.17	2.91	3.08	3.08	-0.65%	11,248
Jan 23, 2026	2.96	3.12	2.94	3.10	3.10	4.62%	52,356
Jan 22, 2026	2.91	2.97	2.86	2.96	2.96	3.96%	6,977
Jan 21, 2026	2.85	2.97	2.82	2.85	2.85	0.71%	8,292
Jan 20, 2026	2.84	2.97	2.83	2.83	2.83	-1.74%	6,309
Jan 16, 2026	2.91	3.08	2.70	2.88	2.88	-	48,858
Jan 15, 2026	2.91	2.91	2.83	2.88	2.88	0.35%	7,790
Jan 14, 2026	2.87	2.99	2.83	2.87	2.87	-	27,868
Jan 13, 2026	2.91	2.99	2.82	2.87	2.87	0.35%	30,143
Jan 12, 2026	2.96	2.96	2.86	2.86	2.86	-2.05%	8,003
Jan 9, 2026	2.95	2.97	2.90	2.92	2.92	-2.01%	5,999
Jan 8, 2026	2.90	2.99	2.90	2.98	2.98	2.41%	16,435
Jan 7, 2026	2.93	2.98	2.85	2.91	2.91	-0.68%	8,551
Jan 6, 2026	2.83	2.94	2.77	2.93	2.93	1.74%	6,339
Jan 5, 2026	2.76	2.99	2.76	2.88	2.88	2.86%	24,646
Jan 2, 2026	2.76	2.96	2.71	2.80	2.80	1.08%	26,225