BioLineRx Ltd. (BLRX)
NASDAQ: BLRX · Real-Time Price · USD
3.371
+0.114 (3.49%)
Dec 5, 2025, 1:48 PM EST - Market open
BioLineRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.30 | 3.39 | 3.20 | 3.26 | 3.26 | 1.15% | 14,446 |
| Dec 3, 2025 | 3.38 | 3.39 | 3.16 | 3.22 | 3.22 | 0.63% | 14,694 |
| Dec 2, 2025 | 3.38 | 3.40 | 3.12 | 3.20 | 3.20 | -4.19% | 20,871 |
| Dec 1, 2025 | 3.40 | 3.50 | 3.12 | 3.34 | 3.34 | -3.75% | 38,768 |
| Nov 28, 2025 | 3.40 | 3.56 | 3.40 | 3.47 | 3.47 | 0.73% | 9,672 |
| Nov 26, 2025 | 3.54 | 3.58 | 3.36 | 3.45 | 3.45 | -2.96% | 19,688 |
| Nov 25, 2025 | 3.50 | 3.86 | 3.38 | 3.55 | 3.55 | 1.43% | 83,052 |
| Nov 24, 2025 | 3.43 | 3.50 | 3.30 | 3.50 | 3.50 | 7.69% | 52,431 |
| Nov 21, 2025 | 3.20 | 3.47 | 3.20 | 3.25 | 3.25 | -3.85% | 19,171 |
| Nov 20, 2025 | 3.34 | 3.53 | 3.22 | 3.38 | 3.38 | 1.50% | 24,631 |
| Nov 19, 2025 | 3.44 | 3.44 | 3.14 | 3.33 | 3.33 | 3.74% | 42,047 |
| Nov 18, 2025 | 3.36 | 3.36 | 3.14 | 3.21 | 3.21 | -5.31% | 17,974 |
| Nov 17, 2025 | 3.29 | 3.44 | 3.25 | 3.39 | 3.39 | 4.95% | 30,930 |
| Nov 14, 2025 | 3.40 | 3.45 | 3.23 | 3.23 | 3.23 | -6.92% | 31,303 |
| Nov 13, 2025 | 3.45 | 3.50 | 3.42 | 3.47 | 3.47 | -0.29% | 28,720 |
| Nov 12, 2025 | 3.40 | 3.48 | 3.36 | 3.48 | 3.48 | 4.19% | 9,952 |
| Nov 11, 2025 | 3.46 | 3.52 | 3.31 | 3.34 | 3.34 | -2.91% | 11,824 |
| Nov 10, 2025 | 3.34 | 3.49 | 3.27 | 3.44 | 3.44 | 5.20% | 24,914 |
| Nov 7, 2025 | 3.33 | 3.43 | 3.10 | 3.27 | 3.27 | -1.80% | 36,383 |
| Nov 6, 2025 | 3.49 | 3.49 | 3.31 | 3.33 | 3.33 | -4.31% | 6,454 |
| Nov 5, 2025 | 3.40 | 3.50 | 3.34 | 3.48 | 3.48 | 5.45% | 10,941 |
| Nov 4, 2025 | 3.41 | 3.54 | 3.30 | 3.30 | 3.30 | -4.90% | 16,877 |
| Nov 3, 2025 | 3.56 | 3.56 | 3.35 | 3.47 | 3.47 | - | 23,354 |
| Oct 31, 2025 | 3.40 | 3.56 | 3.34 | 3.47 | 3.47 | 0.58% | 29,608 |
| Oct 30, 2025 | 3.54 | 3.75 | 3.45 | 3.45 | 3.45 | -1.43% | 33,349 |
| Oct 29, 2025 | 3.65 | 3.77 | 3.50 | 3.50 | 3.50 | -4.89% | 28,437 |
| Oct 28, 2025 | 3.67 | 3.88 | 3.65 | 3.68 | 3.68 | -2.13% | 21,040 |
| Oct 27, 2025 | 3.86 | 3.90 | 3.64 | 3.76 | 3.76 | 1.08% | 48,288 |
| Oct 24, 2025 | 3.62 | 3.79 | 3.62 | 3.72 | 3.72 | 1.64% | 15,940 |
| Oct 23, 2025 | 3.68 | 3.72 | 3.55 | 3.66 | 3.66 | -1.08% | 27,247 |
| Oct 22, 2025 | 3.78 | 3.78 | 3.51 | 3.70 | 3.70 | 1.37% | 27,522 |
| Oct 21, 2025 | 3.77 | 3.85 | 3.64 | 3.65 | 3.65 | -2.41% | 10,179 |
| Oct 20, 2025 | 3.73 | 3.83 | 3.65 | 3.74 | 3.74 | 0.27% | 47,422 |
| Oct 17, 2025 | 3.82 | 3.87 | 3.71 | 3.73 | 3.73 | -2.36% | 11,100 |
| Oct 16, 2025 | 4.00 | 4.07 | 3.80 | 3.82 | 3.82 | -0.52% | 11,642 |
| Oct 15, 2025 | 4.05 | 4.09 | 3.82 | 3.84 | 3.84 | -4.48% | 28,809 |
| Oct 14, 2025 | 3.74 | 4.02 | 3.74 | 4.02 | 4.02 | 4.42% | 12,384 |
| Oct 13, 2025 | 3.89 | 4.15 | 3.70 | 3.85 | 3.85 | -1.53% | 20,353 |
| Oct 10, 2025 | 4.12 | 4.16 | 3.75 | 3.91 | 3.91 | -6.46% | 19,223 |
| Oct 9, 2025 | 4.50 | 4.50 | 4.18 | 4.18 | 4.18 | -5.00% | 24,859 |
| Oct 8, 2025 | 4.52 | 4.54 | 4.33 | 4.40 | 4.40 | -0.90% | 39,475 |
| Oct 7, 2025 | 4.45 | 4.56 | 4.04 | 4.44 | 4.44 | 5.21% | 82,720 |
| Oct 6, 2025 | 4.00 | 4.34 | 4.00 | 4.22 | 4.22 | 5.50% | 58,127 |
| Oct 3, 2025 | 3.90 | 4.06 | 3.80 | 4.00 | 4.00 | 2.56% | 24,819 |
| Oct 2, 2025 | 3.92 | 4.13 | 3.73 | 3.90 | 3.90 | 0.78% | 24,130 |
| Oct 1, 2025 | 3.78 | 3.88 | 3.70 | 3.87 | 3.87 | 2.38% | 15,268 |
| Sep 30, 2025 | 3.87 | 4.25 | 3.57 | 3.78 | 3.78 | 0.53% | 72,575 |
| Sep 29, 2025 | 4.01 | 4.02 | 3.75 | 3.76 | 3.76 | -2.08% | 481,373 |
| Sep 26, 2025 | 3.66 | 3.86 | 3.65 | 3.84 | 3.84 | 1.32% | 26,984 |
| Sep 25, 2025 | 3.75 | 3.82 | 3.55 | 3.79 | 3.79 | 0.26% | 34,073 |