BioLineRx Ltd. (BLRX)
NASDAQ: BLRX · Real-Time Price · USD
2.920
-0.040 (-1.35%)
At close: Apr 1, 2025, 4:00 PM
3.000
+0.080 (2.74%)
After-hours: Apr 1, 2025, 4:18 PM EDT
BioLineRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.06 | 3.13 | 2.90 | 3.00 | - | 1.35% | 49,685 |
| 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 |
| Mar 24, 2025 | 3.46 | 3.55 | 3.40 | 3.42 | 3.42 | -4.47% | 23,400 |
| Mar 21, 2025 | 3.39 | 3.61 | 3.29 | 3.58 | 3.58 | 4.68% | 20,221 |
| Mar 20, 2025 | 3.30 | 3.49 | 3.27 | 3.42 | 3.42 | 0.88% | 11,562 |
| Mar 19, 2025 | 3.22 | 3.39 | 3.14 | 3.39 | 3.39 | 6.60% | 24,623 |
| Mar 18, 2025 | 3.13 | 3.29 | 3.13 | 3.18 | 3.18 | -1.24% | 13,495 |
| Mar 17, 2025 | 3.23 | 3.29 | 3.12 | 3.22 | 3.22 | 1.90% | 34,460 |
| Mar 14, 2025 | 3.03 | 3.18 | 3.03 | 3.16 | 3.16 | 3.61% | 22,771 |
| Mar 13, 2025 | 3.10 | 3.18 | 3.01 | 3.05 | 3.05 | -4.98% | 18,649 |
| Mar 12, 2025 | 3.08 | 3.30 | 3.08 | 3.21 | 3.21 | 1.90% | 21,002 |
| Mar 11, 2025 | 3.06 | 3.15 | 3.01 | 3.15 | 3.15 | - | 32,093 |
| Mar 10, 2025 | 3.14 | 3.22 | 3.02 | 3.15 | 3.15 | -0.94% | 38,240 |
| Mar 7, 2025 | 3.20 | 3.20 | 3.10 | 3.18 | 3.18 | -0.63% | 24,519 |
| Mar 6, 2025 | 3.18 | 3.26 | 3.12 | 3.20 | 3.20 | -0.31% | 13,561 |
| Mar 5, 2025 | 3.14 | 3.29 | 3.06 | 3.21 | 3.21 | 4.56% | 33,373 |
| Mar 4, 2025 | 3.02 | 3.20 | 2.88 | 3.07 | 3.07 | -2.85% | 56,800 |
| Mar 3, 2025 | 3.35 | 3.35 | 3.11 | 3.16 | 3.16 | -5.67% | 60,798 |
| Feb 28, 2025 | 3.32 | 3.42 | 3.27 | 3.35 | 3.35 | 1.06% | 22,031 |
| Feb 27, 2025 | 3.46 | 3.53 | 3.29 | 3.32 | 3.32 | -4.19% | 33,506 |
| Feb 26, 2025 | 3.47 | 3.57 | 3.41 | 3.46 | 3.46 | -1.14% | 29,577 |
| Feb 25, 2025 | 3.77 | 3.78 | 3.30 | 3.50 | 3.50 | -4.63% | 55,251 |
| Feb 24, 2025 | 3.59 | 3.80 | 3.51 | 3.67 | 3.67 | 2.23% | 42,712 |
| Feb 21, 2025 | 3.90 | 3.92 | 3.54 | 3.59 | 3.59 | -7.47% | 106,674 |
| Feb 20, 2025 | 3.91 | 3.91 | 3.71 | 3.88 | 3.88 | 0.52% | 55,115 |
| Feb 19, 2025 | 4.12 | 4.17 | 3.78 | 3.86 | 3.86 | -6.08% | 101,479 |
| Feb 18, 2025 | 3.83 | 4.11 | 3.68 | 4.11 | 4.11 | 10.78% | 192,418 |
| Feb 14, 2025 | 3.51 | 3.86 | 3.44 | 3.71 | 3.71 | 5.70% | 110,671 |
| Feb 13, 2025 | 3.54 | 3.54 | 3.40 | 3.51 | 3.51 | -0.28% | 69,084 |
| Feb 12, 2025 | 3.36 | 3.58 | 3.35 | 3.52 | 3.52 | 3.83% | 75,526 |
| Feb 11, 2025 | 3.39 | 3.48 | 3.34 | 3.39 | 3.39 | 1.50% | 64,023 |
| Feb 10, 2025 | 3.36 | 3.39 | 3.27 | 3.34 | 3.34 | 0.30% | 54,844 |
| Feb 7, 2025 | 3.46 | 3.49 | 3.26 | 3.33 | 3.33 | -4.58% | 141,184 |
| Feb 6, 2025 | 3.61 | 3.74 | 3.45 | 3.49 | 3.49 | -3.86% | 76,914 |
| Feb 5, 2025 | 3.48 | 3.67 | 3.48 | 3.63 | 3.63 | 4.31% | 141,459 |
| Feb 4, 2025 | 3.41 | 3.67 | 3.35 | 3.48 | 3.48 | 2.65% | 161,838 |
| Feb 3, 2025 | 3.63 | 3.70 | 3.28 | 3.39 | 3.39 | -4.78% | 211,204 |
| Jan 31, 2025 | 3.46 | 3.56 | 3.24 | 3.56 | 3.56 | -0.28% | 205,189 |
| Jan 30, 2025 | 4.44 | 4.44 | 3.33 | 3.57 | 3.57 | -15.32% | 703,344 |
| Jan 29, 2025 | 4.80 | 4.92 | 4.00 | 4.22 | 4.22 | -3.57% | 348,923 |
| Jan 28, 2025 | 4.80 | 4.80 | 4.22 | 4.37 | 4.37 | 4.10% | 62,307 |
| Jan 27, 2025 | 4.28 | 4.34 | 4.10 | 4.20 | 4.20 | -3.93% | 59,595 |
| Jan 24, 2025 | 4.70 | 4.78 | 4.04 | 4.37 | 4.37 | -5.69% | 153,956 |
| Jan 23, 2025 | 4.44 | 4.80 | 4.20 | 4.64 | 4.64 | 4.04% | 139,604 |
| Jan 22, 2025 | 4.20 | 4.46 | 4.00 | 4.46 | 4.46 | 6.10% | 138,861 |
| Jan 21, 2025 | 4.28 | 4.32 | 3.82 | 4.20 | 4.20 | 3.45% | 279,922 |