BioLineRx Ltd. (BLRX)
NASDAQ: BLRX · Real-Time Price · USD
2.600
-0.160 (-5.80%)
Aug 28, 2026, 4:00 PM EDT - Market closed
BioLineRx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.56 | 2.72 | 2.56 | 2.60 | 2.60 | -5.80% | 47,836 |
| Aug 27, 2026 | 2.85 | 2.85 | 2.76 | 2.76 | 2.76 | 2.22% | 2,269 |
| Aug 26, 2026 | 2.91 | 3.03 | 2.65 | 2.70 | 2.70 | -5.26% | 13,043 |
| Aug 25, 2026 | 3.03 | 3.03 | 2.66 | 2.85 | 2.85 | -5.00% | 6,480 |
| Aug 24, 2026 | 2.89 | 3.02 | 2.77 | 3.00 | 3.00 | 6.76% | 5,126 |
| Aug 21, 2026 | 2.86 | 3.10 | 2.80 | 2.81 | 2.81 | 1.81% | 2,689 |
| Aug 20, 2026 | 2.96 | 3.00 | 2.76 | 2.76 | 2.76 | -5.80% | 4,268 |
| Aug 19, 2026 | 2.73 | 2.93 | 2.73 | 2.93 | 2.93 | 2.81% | 2,413 |
| Aug 18, 2026 | 2.67 | 2.85 | 2.67 | 2.85 | 2.85 | 7.95% | 20,400 |
| Aug 17, 2026 | 2.76 | 2.86 | 2.61 | 2.64 | 2.64 | -4.35% | 19,700 |
| Aug 14, 2026 | 2.70 | 2.76 | 2.69 | 2.76 | 2.76 | 1.52% | 3,076 |
| Aug 13, 2026 | 2.69 | 2.87 | 2.65 | 2.72 | 2.72 | 1.07% | 4,891 |
| Aug 12, 2026 | 2.72 | 3.00 | 2.69 | 2.69 | 2.69 | -3.06% | 11,291 |
| Aug 11, 2026 | 2.73 | 2.85 | 2.73 | 2.78 | 2.78 | 2.32% | 4,591 |
| Aug 10, 2026 | 2.66 | 2.85 | 2.66 | 2.71 | 2.71 | 0.07% | 8,719 |
| Aug 7, 2026 | 2.85 | 2.85 | 2.71 | 2.71 | 2.71 | -2.87% | 6,691 |
| Aug 6, 2026 | 2.84 | 2.88 | 2.71 | 2.79 | 2.79 | 2.69% | 15,644 |
| Aug 5, 2026 | 2.82 | 2.97 | 2.72 | 2.72 | 2.72 | -1.56% | 4,642 |
| Aug 4, 2026 | 2.81 | 2.82 | 2.71 | 2.76 | 2.76 | 3.88% | 3,960 |
| Aug 3, 2026 | 2.78 | 2.88 | 2.63 | 2.66 | 2.66 | -5.78% | 5,068 |
| Jul 31, 2026 | 2.73 | 2.82 | 2.65 | 2.82 | 2.82 | 4.44% | 9,652 |
| Jul 30, 2026 | 2.75 | 2.77 | 2.68 | 2.70 | 2.70 | -1.82% | 7,123 |
| Jul 29, 2026 | 2.81 | 2.89 | 2.75 | 2.75 | 2.75 | -2.14% | 5,795 |
| Jul 28, 2026 | 2.84 | 2.91 | 2.81 | 2.81 | 2.81 | -0.25% | 16,044 |
| Jul 27, 2026 | 2.87 | 2.92 | 2.82 | 2.82 | 2.82 | -0.11% | 5,005 |
| Jul 24, 2026 | 2.86 | 3.04 | 2.82 | 2.82 | 2.82 | -1.40% | 2,696 |
| Jul 23, 2026 | 2.82 | 3.04 | 2.82 | 2.86 | 2.86 | 0.41% | 8,019 |
| Jul 22, 2026 | 2.90 | 2.99 | 2.82 | 2.85 | 2.85 | -2.45% | 14,717 |
| Jul 21, 2026 | 2.86 | 3.02 | 2.86 | 2.92 | 2.92 | 3.18% | 8,858 |
| Jul 20, 2026 | 2.91 | 3.06 | 2.83 | 2.83 | 2.83 | -2.41% | 27,859 |
| Jul 17, 2026 | 2.98 | 3.11 | 2.90 | 2.90 | 2.90 | -2.68% | 6,375 |
| Jul 16, 2026 | 3.07 | 3.07 | 2.90 | 2.98 | 2.98 | 2.41% | 7,370 |
| Jul 15, 2026 | 3.04 | 3.04 | 2.91 | 2.91 | 2.91 | -4.59% | 8,518 |
| Jul 14, 2026 | 3.08 | 3.11 | 2.90 | 3.05 | 3.05 | -1.61% | 8,876 |
| Jul 13, 2026 | 3.18 | 3.18 | 2.98 | 3.10 | 3.10 | 0.32% | 12,600 |
| Jul 10, 2026 | 2.91 | 3.09 | 2.80 | 3.09 | 3.09 | 1.98% | 7,393 |
| Jul 9, 2026 | 3.00 | 3.03 | 2.83 | 3.03 | 3.03 | 0.66% | 10,795 |
| Jul 8, 2026 | 2.79 | 3.05 | 2.75 | 3.01 | 3.01 | -4.66% | 221,991 |
| Jul 7, 2026 | 3.15 | 3.27 | 2.98 | 3.16 | 3.16 | - | 14,622 |
| Jul 6, 2026 | 3.25 | 3.28 | 3.15 | 3.16 | 3.16 | -3.90% | 13,484 |
| Jul 2, 2026 | 3.22 | 3.29 | 3.17 | 3.29 | 3.29 | 3.63% | 5,059 |
| Jul 1, 2026 | 3.12 | 3.18 | 3.09 | 3.17 | 3.17 | 1.60% | 15,158 |
| Jun 30, 2026 | 3.06 | 3.25 | 3.06 | 3.12 | 3.12 | 0.65% | 6,437 |
| Jun 29, 2026 | 3.25 | 3.25 | 3.06 | 3.10 | 3.10 | -2.05% | 10,915 |
| Jun 26, 2026 | 3.07 | 3.29 | 3.07 | 3.17 | 3.17 | 1.61% | 6,024 |
| Jun 25, 2026 | 3.31 | 3.31 | 2.98 | 3.12 | 3.12 | -7.57% | 20,253 |
| Jun 24, 2026 | 3.20 | 3.49 | 3.10 | 3.37 | 3.37 | 3.37% | 24,393 |
| Jun 23, 2026 | 3.23 | 3.45 | 3.23 | 3.26 | 3.26 | 0.62% | 74,173 |
| Jun 22, 2026 | 3.21 | 3.37 | 3.15 | 3.24 | 3.24 | 2.53% | 12,018 |
| Jun 18, 2026 | 3.02 | 3.32 | 3.02 | 3.16 | 3.16 | 4.64% | 7,860 |