BioLineRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	3.39	3.48	3.14	3.23	3.23	-3.87%	6,678
Jun 4, 2026	3.25	3.36	3.18	3.36	3.36	2.44%	20,921
Jun 3, 2026	3.38	3.41	3.24	3.28	3.28	-3.24%	19,982
Jun 2, 2026	3.41	3.41	3.28	3.39	3.39	-2.59%	22,306
Jun 1, 2026	3.77	3.77	3.44	3.48	3.48	-7.94%	50,937
May 29, 2026	3.60	3.95	3.46	3.78	3.78	5.29%	106,748
May 28, 2026	3.37	3.89	3.18	3.59	3.59	6.53%	95,509
May 27, 2026	3.30	3.37	3.02	3.37	3.37	6.65%	95,004
May 26, 2026	3.20	3.37	3.09	3.16	3.16	3.27%	58,231
May 22, 2026	2.92	3.06	2.87	3.06	3.06	6.99%	55,102
May 21, 2026	2.74	2.86	2.64	2.86	2.86	4.00%	9,125
May 20, 2026	2.63	2.87	2.62	2.75	2.75	4.56%	62,318
May 19, 2026	2.75	2.83	2.52	2.63	2.63	-5.90%	1,473,605
May 18, 2026	2.97	3.03	2.73	2.80	2.80	-6.21%	27,470
May 15, 2026	3.03	3.03	2.94	2.98	2.98	-2.61%	5,384
May 14, 2026	3.10	3.13	3.00	3.06	3.06	-2.24%	12,701
May 13, 2026	3.12	3.28	3.07	3.13	3.13	0.64%	16,038
May 12, 2026	3.02	3.11	3.00	3.11	3.11	4.36%	22,629
May 11, 2026	3.00	3.09	2.95	2.98	2.98	-2.93%	9,122
May 8, 2026	3.14	3.18	3.00	3.07	3.07	-0.97%	12,773
May 7, 2026	3.29	3.34	3.10	3.10	3.10	-7.46%	13,540
May 6, 2026	3.03	3.45	2.98	3.35	3.35	10.20%	71,963
May 5, 2026	2.98	3.07	2.98	3.04	3.04	-	9,652
May 4, 2026	3.10	3.10	2.93	3.04	3.04	6.17%	29,353
May 1, 2026	2.81	2.92	2.73	2.86	2.86	4.12%	14,178
Apr 30, 2026	3.09	3.09	2.61	2.75	2.75	-10.42%	77,861
Apr 29, 2026	2.70	3.17	2.70	3.07	3.07	16.73%	67,674
Apr 28, 2026	2.40	2.83	2.39	2.63	2.63	17.73%	117,180
Apr 27, 2026	2.30	2.39	2.23	2.23	2.23	-1.59%	4,781
Apr 24, 2026	2.30	2.30	2.20	2.27	2.27	-1.30%	11,152
Apr 23, 2026	2.32	2.35	2.30	2.30	2.30	2.68%	3,564
Apr 22, 2026	2.37	2.38	2.24	2.24	2.24	-3.33%	8,840
Apr 21, 2026	2.25	2.38	2.25	2.32	2.32	-0.55%	20,732
Apr 20, 2026	2.41	2.47	2.33	2.33	2.33	-4.90%	28,535
Apr 17, 2026	2.39	2.46	2.35	2.45	2.45	2.51%	8,147
Apr 16, 2026	2.36	2.51	2.35	2.39	2.39	0.42%	6,449
Apr 15, 2026	2.43	2.43	2.33	2.38	2.38	-	12,876
Apr 14, 2026	2.37	2.48	2.35	2.38	2.38	3.03%	18,747
Apr 13, 2026	2.30	2.40	2.26	2.31	2.31	0.87%	12,346
Apr 10, 2026	2.31	2.35	2.29	2.29	2.29	0.44%	5,990
Apr 9, 2026	2.30	2.30	2.27	2.28	2.28	-0.87%	4,625
Apr 8, 2026	2.25	2.30	2.25	2.30	2.30	1.32%	20,943
Apr 7, 2026	2.29	2.29	2.20	2.27	2.27	0.89%	15,619
Apr 6, 2026	2.21	2.34	2.21	2.25	2.25	1.81%	4,234
Apr 2, 2026	2.29	2.31	2.18	2.21	2.21	1.38%	12,355
Apr 1, 2026	2.33	2.39	2.15	2.18	2.18	-5.22%	43,152
Mar 31, 2026	2.32	2.33	2.25	2.30	2.30	2.23%	9,490
Mar 30, 2026	2.40	2.40	2.25	2.25	2.25	-5.06%	16,260
Mar 27, 2026	2.32	2.53	2.30	2.37	2.37	1.72%	6,682
Mar 26, 2026	2.61	2.68	2.30	2.33	2.33	-2.10%	34,576