BioLineRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	1.95	1.99	1.94	1.99	1.99	-1.49%	8,792
Oct 29, 2026	2.01	2.02	1.94	2.02	2.02	1.00%	4,149
Oct 28, 2026	1.94	2.04	1.94	2.00	2.00	-1.48%	4,036
Oct 27, 2026	1.97	2.03	1.96	2.03	2.03	1.00%	4,992
Oct 26, 2026	2.15	2.15	1.98	2.01	2.01	-1.47%	8,044
Oct 23, 2026	2.04	2.11	2.04	2.04	2.04	-1.14%	1,704
Oct 22, 2026	2.07	2.17	1.99	2.06	2.06	-2.20%	5,195
Oct 21, 2026	2.19	2.19	1.96	2.11	2.11	-4.72%	1,855
Oct 20, 2026	2.07	2.22	2.07	2.22	2.21	11.84%	3,056
Oct 19, 2026	2.07	2.16	1.96	1.98	1.98	-1.49%	34,662
Oct 16, 2026	2.30	2.30	1.99	2.01	2.01	-1.95%	12,580
Oct 15, 2026	2.03	2.17	1.95	2.05	2.05	-1.20%	28,750
Oct 14, 2026	2.18	2.18	2.01	2.08	2.08	-4.38%	23,529
Oct 13, 2026	2.27	2.27	2.11	2.17	2.17	-	11,745
Oct 12, 2026	2.22	2.34	2.14	2.17	2.17	-2.08%	28,171
Oct 9, 2026	2.20	2.27	2.20	2.22	2.22	0.27%	9,675
Oct 8, 2026	2.31	2.31	2.17	2.21	2.21	0.23%	18,371
Oct 7, 2026	2.28	2.37	2.16	2.21	2.21	-3.80%	24,041
Oct 6, 2026	2.31	2.40	2.26	2.29	2.29	-1.20%	22,868
Oct 5, 2026	2.36	2.36	2.29	2.32	2.32	-2.11%	20,258
Oct 2, 2026	2.31	2.37	2.31	2.37	2.37	0.85%	3,126
Oct 1, 2026	2.32	2.39	2.32	2.35	2.35	-	7,576
Sep 30, 2026	2.36	2.40	2.30	2.35	2.35	-0.42%	40,784
Sep 29, 2026	2.41	2.50	2.36	2.36	2.36	-2.88%	12,079
Sep 28, 2026	2.50	2.50	2.41	2.43	2.43	-6.54%	12,513
Sep 25, 2026	2.49	2.60	2.49	2.60	2.60	3.17%	9,885
Sep 24, 2026	2.56	2.59	2.44	2.52	2.52	-1.56%	11,261
Sep 23, 2026	2.53	2.57	2.45	2.56	2.56	5.35%	12,666
Sep 22, 2026	2.48	2.60	2.42	2.43	2.43	-2.02%	10,353
Sep 21, 2026	2.53	2.58	2.45	2.48	2.48	-0.28%	17,125
Sep 18, 2026	2.50	2.51	2.44	2.49	2.49	-1.70%	2,751
Sep 17, 2026	2.63	2.63	2.43	2.53	2.53	2.02%	11,865
Sep 16, 2026	2.52	2.54	2.48	2.48	2.48	-1.59%	4,345
Sep 15, 2026	2.50	2.55	2.45	2.52	2.52	3.70%	28,586
Sep 14, 2026	2.52	2.52	2.43	2.43	2.43	-3.19%	21,208
Sep 11, 2026	2.58	2.62	2.50	2.51	2.51	-2.32%	9,539
Sep 10, 2026	2.53	2.63	2.52	2.57	2.57	0.76%	8,049
Sep 9, 2026	2.59	2.59	2.53	2.55	2.55	-1.54%	6,684
Sep 8, 2026	2.78	2.78	2.55	2.59	2.59	-3.00%	19,850
Sep 4, 2026	2.72	2.72	2.55	2.67	2.67	-0.74%	27,671
Sep 3, 2026	2.65	2.75	2.60	2.69	2.69	-1.82%	22,328
Sep 2, 2026	2.80	2.80	2.57	2.74	2.74	-0.72%	28,328
Sep 1, 2026	2.89	2.89	2.60	2.76	2.76	-1.43%	69,265
Aug 31, 2026	2.90	2.91	2.55	2.80	2.80	7.69%	214,261
Aug 28, 2026	2.56	2.72	2.56	2.60	2.60	-5.80%	49,002
Aug 27, 2026	2.85	2.85	2.76	2.76	2.76	2.22%	2,270
Aug 26, 2026	2.91	3.03	2.65	2.70	2.70	-5.26%	13,068
Aug 25, 2026	3.03	3.03	2.66	2.85	2.85	-5.00%	7,043
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%	2,690