BioLineRx Ltd. (BLRX)
NASDAQ: BLRX · Real-Time Price · USD
3.165
+0.050 (1.61%)
At close: Jun 26, 2026, 4:00 PM EDT
3.180
+0.015 (0.47%)
After-hours: Jun 26, 2026, 4:10 PM EDT
BioLineRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,377 |
| Jun 23, 2026 | 3.23 | 3.45 | 3.23 | 3.26 | 3.26 | 0.62% | 74,144 |
| 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% | 7,780 |
| Jun 17, 2026 | 3.05 | 3.34 | 2.99 | 3.02 | 3.02 | -0.98% | 12,617 |
| Jun 16, 2026 | 3.20 | 3.20 | 3.05 | 3.05 | 3.05 | -6.01% | 11,163 |
| Jun 15, 2026 | 3.40 | 3.40 | 3.21 | 3.25 | 3.25 | -3.71% | 20,038 |
| Jun 12, 2026 | 3.40 | 3.60 | 3.37 | 3.37 | 3.37 | -2.88% | 51,217 |
| Jun 11, 2026 | 3.22 | 3.48 | 3.22 | 3.47 | 3.47 | 5.79% | 5,693 |
| Jun 10, 2026 | 3.20 | 3.29 | 3.19 | 3.28 | 3.28 | 2.18% | 4,859 |
| Jun 9, 2026 | 3.22 | 3.33 | 3.20 | 3.21 | 3.21 | -1.23% | 8,325 |
| Jun 8, 2026 | 3.20 | 3.27 | 2.99 | 3.25 | 3.25 | 0.62% | 12,984 |
| 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 |
| 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 | -2.19% | 9,149 |
| Mar 19, 2026 | 2.65 | 2.71 | 2.56 | 2.71 | 2.71 | 3.41% | 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 | 0.79% | 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 |
| Mar 5, 2026 | 2.84 | 2.89 | 2.70 | 2.71 | 2.71 | -3.56% | 8,207 |
| Mar 4, 2026 | 2.85 | 2.94 | 2.75 | 2.81 | 2.81 | - | 6,963 |
| Mar 3, 2026 | 2.87 | 2.94 | 2.80 | 2.81 | 2.81 | -1.75% | 7,060 |
| Mar 2, 2026 | 2.74 | 3.02 | 2.70 | 2.86 | 2.86 | 1.06% | 9,970 |
| Feb 27, 2026 | 2.74 | 2.90 | 2.74 | 2.83 | 2.83 | -1.74% | 8,241 |
| Feb 26, 2026 | 2.79 | 2.92 | 2.75 | 2.88 | 2.88 | 4.35% | 14,988 |
| Feb 25, 2026 | 2.82 | 2.82 | 2.73 | 2.76 | 2.76 | 0.36% | 6,162 |
| Feb 24, 2026 | 2.89 | 2.89 | 2.70 | 2.75 | 2.75 | -5.17% | 12,860 |
| Feb 23, 2026 | 2.86 | 2.99 | 2.85 | 2.90 | 2.90 | - | 19,546 |
| Feb 20, 2026 | 2.82 | 2.94 | 2.82 | 2.90 | 2.90 | 2.84% | 5,669 |
| Feb 19, 2026 | 2.81 | 2.85 | 2.80 | 2.82 | 2.82 | -0.70% | 7,188 |
| Feb 18, 2026 | 2.81 | 3.08 | 2.80 | 2.84 | 2.84 | 1.07% | 14,937 |
| Feb 17, 2026 | 2.97 | 2.97 | 2.79 | 2.81 | 2.81 | -4.10% | 17,117 |
| Feb 13, 2026 | 3.03 | 3.16 | 2.91 | 2.93 | 2.93 | 0.34% | 2,367 |
| Feb 12, 2026 | 2.95 | 3.06 | 2.85 | 2.92 | 2.92 | -1.02% | 22,543 |
| Feb 11, 2026 | 3.10 | 3.10 | 2.94 | 2.95 | 2.95 | -3.28% | 7,762 |
| Feb 10, 2026 | 3.07 | 3.17 | 3.05 | 3.05 | 3.05 | 0.99% | 6,862 |
| Feb 9, 2026 | 3.05 | 3.20 | 2.99 | 3.02 | 3.02 | 1.34% | 25,782 |
| Feb 6, 2026 | 2.92 | 2.99 | 2.92 | 2.98 | 2.98 | 2.05% | 4,914 |
| Feb 5, 2026 | 3.02 | 3.07 | 2.90 | 2.92 | 2.92 | -4.89% | 23,016 |
| Feb 4, 2026 | 3.12 | 3.16 | 3.06 | 3.07 | 3.07 | 0.99% | 10,988 |
| Feb 3, 2026 | 3.01 | 3.18 | 2.99 | 3.04 | 3.04 | 1.00% | 13,915 |