BioLineRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2025	0.23	0.37	0.22	0.26	0.26	19.44%	30,011,265
Dec 31, 2024	0.21	0.22	0.20	0.21	0.21	1.18%	1,393,415
Dec 30, 2024	0.22	0.23	0.20	0.21	0.21	-4.56%	1,538,273
Dec 27, 2024	0.23	0.23	0.21	0.22	0.22	-1.12%	1,365,021
Dec 26, 2024	0.25	0.26	0.22	0.22	0.22	-3.98%	2,142,741
Dec 24, 2024	0.22	0.23	0.22	0.23	0.23	4.76%	855,695
Dec 23, 2024	0.22	0.22	0.21	0.22	0.22	9.75%	1,746,584
Dec 20, 2024	0.21	0.21	0.20	0.20	0.20	0.50%	921,549
Dec 19, 2024	0.19	0.21	0.19	0.20	0.20	3.48%	608,715
Dec 18, 2024	0.21	0.21	0.19	0.20	0.20	-6.60%	1,466,400
Dec 17, 2024	0.21	0.22	0.21	0.21	0.21	-2.34%	791,943
Dec 16, 2024	0.23	0.23	0.21	0.21	0.21	-4.85%	1,608,063
Dec 13, 2024	0.23	0.23	0.21	0.22	0.22	-0.04%	973,980
Dec 12, 2024	0.24	0.25	0.22	0.23	0.23	-5.06%	1,032,264
Dec 11, 2024	0.24	0.25	0.22	0.24	0.24	-0.67%	1,525,405
Dec 10, 2024	0.26	0.26	0.23	0.24	0.24	-4.33%	1,370,704
Dec 9, 2024	0.26	0.27	0.24	0.25	0.25	-0.12%	1,380,171
Dec 6, 2024	0.27	0.27	0.23	0.25	0.25	-1.69%	1,337,112
Dec 5, 2024	0.27	0.28	0.25	0.25	0.25	-5.96%	1,162,770
Dec 4, 2024	0.29	0.29	0.26	0.27	0.27	-3.71%	1,342,200
Dec 3, 2024	0.29	0.30	0.27	0.28	0.28	-3.74%	580,178
Dec 2, 2024	0.30	0.30	0.27	0.29	0.29	-2.87%	1,410,807
Nov 29, 2024	0.30	0.30	0.29	0.30	0.30	4.53%	783,630
Nov 27, 2024	0.28	0.30	0.27	0.29	0.29	3.91%	1,352,544
Nov 26, 2024	0.30	0.30	0.28	0.28	0.28	1.66%	2,175,918
Nov 25, 2024	0.29	0.29	0.25	0.27	0.27	-2.30%	6,686,683
Nov 22, 2024	0.32	0.32	0.26	0.28	0.28	-13.97%	5,968,428
Nov 21, 2024	0.43	0.43	0.32	0.32	0.32	-40.71%	10,657,845
Nov 20, 2024	0.53	0.57	0.52	0.55	0.55	1.64%	368,115
Nov 19, 2024	0.47	0.55	0.47	0.54	0.54	15.90%	1,015,765
Nov 18, 2024	0.49	0.49	0.44	0.46	0.46	-2.68%	476,265
Nov 15, 2024	0.48	0.48	0.45	0.48	0.48	3.83%	345,836
Nov 14, 2024	0.45	0.48	0.44	0.46	0.46	0.88%	411,499
Nov 13, 2024	0.43	0.46	0.43	0.45	0.45	5.26%	404,391
Nov 12, 2024	0.43	0.45	0.43	0.43	0.43	-3.08%	400,160
Nov 11, 2024	0.44	0.46	0.43	0.45	0.45	0.09%	367,374
Nov 8, 2024	0.45	0.45	0.44	0.44	0.44	-1.51%	225,865
Nov 7, 2024	0.43	0.45	0.43	0.45	0.45	-0.35%	300,514
Nov 6, 2024	0.45	0.47	0.43	0.45	0.45	3.17%	441,254
Nov 5, 2024	0.42	0.47	0.42	0.44	0.44	2.76%	563,683
Nov 4, 2024	0.41	0.45	0.41	0.43	0.43	0.28%	336,417
Nov 1, 2024	0.40	0.43	0.40	0.43	0.43	3.88%	672,886
Oct 31, 2024	0.41	0.43	0.40	0.41	0.41	-4.36%	241,299
Oct 30, 2024	0.44	0.45	0.41	0.43	0.43	-1.29%	363,902
Oct 29, 2024	0.43	0.44	0.43	0.43	0.43	-0.32%	129,252
Oct 28, 2024	0.43	0.45	0.42	0.44	0.44	7.63%	713,996
Oct 25, 2024	0.40	0.42	0.39	0.41	0.41	1.25%	362,561
Oct 24, 2024	0.42	0.45	0.39	0.40	0.40	-5.59%	527,731
Oct 23, 2024	0.45	0.45	0.42	0.42	0.42	-5.89%	206,453
Oct 22, 2024	0.47	0.47	0.40	0.45	0.45	-4.42%	768,803
Oct 21, 2024	0.47	0.49	0.44	0.47	0.47	0.23%	365,360
Oct 18, 2024	0.46	0.49	0.45	0.47	0.47	1.71%	414,118
Oct 17, 2024	0.48	0.50	0.45	0.46	0.46	-1.70%	338,151
Oct 16, 2024	0.45	0.48	0.45	0.47	0.47	7.40%	230,565
Oct 15, 2024	0.46	0.48	0.43	0.44	0.44	-4.97%	292,668
Oct 14, 2024	0.50	0.50	0.44	0.46	0.46	-5.54%	349,543
Oct 11, 2024	0.47	0.49	0.45	0.49	0.49	4.84%	197,127
Oct 10, 2024	0.47	0.49	0.45	0.47	0.47	1.13%	135,905
Oct 9, 2024	0.50	0.50	0.45	0.46	0.46	-1.96%	284,561
Oct 8, 2024	0.48	0.50	0.43	0.47	0.47	-1.99%	475,596
Oct 7, 2024	0.51	0.52	0.47	0.48	0.48	4.02%	765,721
Oct 4, 2024	0.54	0.54	0.44	0.46	0.46	-8.91%	1,712,050
Oct 3, 2024	0.54	0.56	0.51	0.51	0.51	-3.53%	169,331
Oct 2, 2024	0.55	0.55	0.50	0.52	0.52	-3.06%	426,528
Oct 1, 2024	0.60	0.61	0.54	0.54	0.54	0.73%	344,863
Sep 30, 2024	0.65	0.67	0.54	0.54	0.54	-13.53%	842,482
Sep 27, 2024	0.63	0.65	0.62	0.62	0.62	-1.59%	145,924
Sep 26, 2024	0.66	0.66	0.63	0.63	0.63	-1.56%	90,637
Sep 25, 2024	0.64	0.67	0.64	0.64	0.64	-1.87%	53,575
Sep 24, 2024	0.65	0.66	0.64	0.65	0.65	1.46%	85,801
Sep 23, 2024	0.67	0.67	0.63	0.64	0.64	-3.05%	102,875
Sep 20, 2024	0.66	0.67	0.65	0.66	0.66	1.87%	76,388
Sep 19, 2024	0.65	0.66	0.63	0.65	0.65	4.42%	153,585
Sep 18, 2024	0.61	0.65	0.61	0.62	0.62	0.56%	74,346
Sep 17, 2024	0.64	0.65	0.62	0.62	0.62	-3.16%	173,933
Sep 16, 2024	0.63	0.65	0.62	0.64	0.64	3.04%	101,138
Sep 13, 2024	0.63	0.64	0.61	0.62	0.62	-1.25%	166,547
Sep 12, 2024	0.65	0.66	0.62	0.63	0.63	-1.45%	56,753
Sep 11, 2024	0.63	0.65	0.61	0.64	0.64	1.45%	61,655
Sep 10, 2024	0.61	0.66	0.60	0.63	0.63	2.96%	139,474
Sep 9, 2024	0.62	0.64	0.60	0.61	0.61	-0.42%	96,402
Sep 6, 2024	0.61	0.64	0.60	0.61	0.61	-0.23%	113,661
Sep 5, 2024	0.64	0.65	0.61	0.62	0.62	-1.63%	147,828
Sep 4, 2024	0.64	0.66	0.62	0.63	0.63	-1.25%	103,230
Sep 3, 2024	0.66	0.66	0.63	0.63	0.63	-2.13%	153,373
Aug 30, 2024	0.64	0.66	0.62	0.65	0.65	0.95%	167,161
Aug 29, 2024	0.65	0.68	0.63	0.64	0.64	-0.80%	162,256
Aug 28, 2024	0.70	0.71	0.61	0.65	0.65	-7.04%	377,070
Aug 27, 2024	0.71	0.73	0.69	0.69	0.69	-3.22%	94,490
Aug 26, 2024	0.72	0.73	0.69	0.72	0.72	-2.35%	350,796
Aug 23, 2024	0.70	0.76	0.70	0.74	0.74	2.12%	179,733
Aug 22, 2024	0.77	0.77	0.71	0.72	0.72	-2.70%	117,322
Aug 21, 2024	0.72	0.75	0.72	0.74	0.74	-0.74%	171,764
Aug 20, 2024	0.79	0.79	0.74	0.75	0.75	-5.63%	195,708
Aug 19, 2024	0.75	0.81	0.74	0.79	0.79	6.97%	203,824
Aug 16, 2024	0.69	0.74	0.68	0.74	0.74	8.88%	230,214
Aug 15, 2024	0.70	0.73	0.65	0.68	0.68	-12.48%	752,327
Aug 14, 2024	0.76	0.80	0.75	0.78	0.78	0.50%	325,911
Aug 13, 2024	0.80	0.85	0.71	0.77	0.77	-2.39%	415,708
Aug 12, 2024	0.74	0.88	0.71	0.79	0.79	6.93%	295,512