Skip to main content
BioLineRx Ltd. (TLV:BLRX)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1.400
-0.100 (-6.67%)
At close: Mar 9, 2026

BioLineRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.401.501.401.401.40-6.67%1,401,552
Mar 6, 20261.501.501.401.501.50-1,565,822
Mar 5, 20261.501.501.401.501.50-1,902,999
Mar 4, 20261.501.501.401.501.50-2,748,624
Mar 2, 20261.501.501.401.501.50-868,566
Feb 27, 20261.501.501.401.501.50-4,133,000
Feb 26, 20261.501.501.501.501.50-1,495,229
Feb 25, 20261.501.501.501.501.507.14%1,969,312
Feb 24, 20261.501.501.401.401.40-6.67%8,742,817
Feb 23, 20261.501.501.401.501.50-3,574,165
Feb 20, 20261.501.501.401.501.50-4,918,528
Feb 19, 20261.501.601.501.501.50-1,593,870
Feb 18, 20261.501.501.501.501.50-3,862,077
Feb 17, 20261.501.601.501.501.50-4,120,219
Feb 16, 20261.501.601.501.501.50-5,336,885
Feb 13, 20261.501.601.501.501.50-3,593,088
Feb 12, 20261.601.601.501.501.50-854,343
Feb 11, 20261.601.601.501.501.50-6.25%1,723,000
Feb 10, 20261.601.601.601.601.606.67%2,029,000
Feb 9, 20261.601.601.501.501.50-3,969,977
Feb 6, 20261.501.601.501.501.50-2,454,616
Feb 5, 20261.601.501.501.501.50-6.25%601,183
Feb 4, 20261.601.601.501.601.60-7,239,337
Feb 3, 20261.601.601.601.601.60-1,198,100
Feb 2, 20261.601.601.501.601.606.67%447,000
Jan 30, 20261.601.601.501.501.50-6.25%2,132,318
Jan 29, 20261.601.601.501.601.606.67%427,798
Jan 28, 20261.601.601.501.501.50-6.25%1,186,392
Jan 27, 20261.501.601.501.601.60-3,957,855
Jan 26, 20261.501.601.501.601.606.67%4,652,598
Jan 23, 20261.501.501.501.501.50-11,059,310
Jan 22, 20261.501.501.401.501.50-2,418,563
Jan 21, 20261.501.601.501.501.50-666,812
Jan 20, 20261.501.601.401.501.50-767,143
Jan 19, 20261.501.501.501.501.50-1,281,041
Jan 16, 20261.501.601.501.501.50-585,666
Jan 15, 20261.601.601.401.501.50-8,348,292
Jan 14, 20261.501.601.501.501.50-3,651,975
Jan 13, 20261.501.501.501.501.50-8,011,275
Jan 12, 20261.601.601.501.501.50-6.25%15,838,880
Jan 9, 20261.601.601.601.601.606.67%461,000
Jan 8, 20261.501.601.501.501.50-4,173,937
Jan 7, 20261.601.601.501.501.50-6.25%4,134,018
Jan 6, 20261.601.601.501.601.606.67%2,510,073
Jan 5, 20261.501.601.501.501.50-11,176,980
Jan 1, 20261.601.601.501.501.50-6.25%8,376,333
Dec 31, 20251.601.601.601.601.60-14,002,880
Dec 30, 20251.701.701.601.601.60-5.88%10,440,440
Dec 29, 20251.601.701.601.701.706.25%13,189,760
Dec 28, 20251.701.701.601.601.60-5.88%1,031,227
Dec 25, 20251.601.701.601.701.706.25%682,296
Dec 24, 20251.601.701.601.601.60-1,824,990
Dec 23, 20251.601.701.601.601.60-15,424,760
Dec 22, 20251.601.701.601.601.60-5.88%3,984,015
Dec 21, 20251.701.701.601.701.70-4,117,431
Dec 18, 20251.701.701.701.701.70-5,363,746
Dec 17, 20251.701.701.601.701.70-11,904,960
Dec 16, 20251.801.801.701.701.70-5.56%3,243,982
Dec 15, 20251.701.801.601.801.805.88%3,157,445
Dec 14, 20251.701.801.701.701.70-3,055,087
Dec 11, 20251.701.801.701.701.70-6,470,364
Dec 10, 20251.701.801.701.701.70-1,127,878
Dec 9, 20251.801.801.701.701.70-7,365,006
Dec 8, 20251.801.801.601.701.70-5.56%11,006,290
Dec 7, 20251.801.801.701.801.805.88%1,044,365
Dec 4, 20251.801.801.701.701.70-5.56%4,413,009
Dec 3, 20251.701.801.701.801.805.88%2,292,729
Dec 2, 20251.801.801.701.701.70-5.56%7,886,674
Dec 1, 20251.801.901.701.801.80-6,307,701
Nov 30, 20251.801.801.801.801.80-4,007,520
Nov 27, 20251.901.901.801.801.80-5.26%8,147,069
Nov 26, 20251.901.901.801.901.905.56%5,358,599
Nov 25, 20251.901.901.801.801.80-3,579,103
Nov 24, 20251.801.901.801.801.80-1,603,080
Nov 23, 20251.901.901.701.801.80-5.26%2,332,350
Nov 20, 20251.702.001.701.901.905.56%12,625,710
Nov 19, 20251.801.901.701.801.80-18,522,510
Nov 18, 20251.801.801.701.801.80-2,752,112
Nov 17, 20251.601.901.601.801.805.88%15,404,000
Nov 16, 20251.701.801.601.701.70-10.53%19,548,110
Nov 13, 20251.901.901.801.901.90-3,768,473
Nov 12, 20251.901.901.901.901.90-480,208
Nov 11, 20251.902.001.801.901.90-5.00%1,646,945
Nov 10, 20251.902.001.902.002.005.26%5,953,741
Nov 9, 20251.902.001.901.901.905.56%1,517,624
Nov 6, 20251.901.901.801.801.80-5.26%3,550,019
Nov 5, 20251.902.001.901.901.90-2,150,595
Nov 4, 20252.002.001.901.901.90-5.00%2,971,850
Nov 3, 20252.002.101.902.002.00-5,773,409
Nov 2, 20252.002.102.002.002.00-1,988,335
Oct 30, 20252.002.102.002.002.00-7,536,147
Oct 29, 20252.102.102.002.002.00-4.76%1,038,470
Oct 28, 20252.202.202.002.102.10-2,378,186
Oct 27, 20252.102.202.102.102.10-1,206,901
Oct 26, 20252.202.202.102.102.10-1,704,569
Oct 23, 20252.002.102.002.102.10-1,614,284
Oct 22, 20252.102.202.102.102.10-5,590,129
Oct 21, 20252.102.202.002.102.10-6,124,292
Oct 20, 20252.102.202.102.102.10-5,746,238
Oct 19, 20252.102.202.102.102.10-1,187,478