BioLineRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	6.18%	29,353
May 1, 2026	2.81	2.92	2.73	2.86	2.86	4.11%	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	-3.32%	8,840
Apr 21, 2026	2.25	2.38	2.25	2.32	2.32	-0.56%	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	2.22%	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
Mar 25, 2026	2.47	2.53	2.36	2.38	2.38	-1.65%	9,585
Mar 24, 2026	2.30	2.45	2.28	2.42	2.42	4.31%	33,381
Mar 23, 2026	2.59	2.64	2.28	2.32	2.32	-12.45%	71,479
Mar 20, 2026	2.54	2.69	2.54	2.65	2.65	-2.18%	9,149
Mar 19, 2026	2.65	2.71	2.56	2.71	2.71	3.40%	6,416
Mar 18, 2026	2.68	2.75	2.57	2.62	2.62	-3.32%	9,696
Mar 17, 2026	2.65	2.76	2.65	2.71	2.71	3.04%	13,217
Mar 16, 2026	2.56	2.70	2.56	2.63	2.63	-1.50%	11,625
Mar 13, 2026	2.70	2.70	2.61	2.67	2.67	0.38%	7,429
Mar 12, 2026	2.73	2.74	2.56	2.66	2.66	0.80%	10,415
Mar 11, 2026	2.65	2.71	2.62	2.64	2.64	-1.16%	2,389
Mar 10, 2026	2.64	2.76	2.64	2.67	2.67	1.14%	5,469
Mar 9, 2026	2.70	2.75	2.56	2.64	2.64	-0.38%	21,718
Mar 6, 2026	2.70	2.73	2.56	2.65	2.65	-2.21%	9,538