Skip to main content
BioLineRx Ltd. (BLRX)
NASDAQ: BLRX · Real-Time Price · USD
2.630
+0.396 (17.73%)
At close: Apr 28, 2026, 4:00 PM EDT
2.760
+0.130 (4.94%)
Pre-market: Apr 29, 2026, 7:50 AM EDT

BioLineRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.402.832.392.632.6317.73%113,898
Apr 27, 20262.302.392.232.232.23-1.59%4,781
Apr 24, 20262.302.302.202.272.27-1.30%11,147
Apr 23, 20262.322.352.302.302.302.68%3,564
Apr 22, 20262.372.382.242.242.24-3.32%8,840
Apr 21, 20262.252.382.252.322.32-0.56%20,732
Apr 20, 20262.412.472.332.332.33-4.90%28,535
Apr 17, 20262.392.462.352.452.452.51%7,871
Apr 16, 20262.362.512.352.392.390.42%6,349
Apr 15, 20262.432.432.332.382.38-12,873
Apr 14, 20262.372.482.352.382.383.03%18,497
Apr 13, 20262.302.402.262.312.310.87%12,146
Apr 10, 20262.312.352.292.292.290.44%5,976
Apr 9, 20262.302.302.272.282.28-0.87%4,625
Apr 8, 20262.252.302.252.302.301.32%20,940
Apr 7, 20262.292.292.202.272.270.89%15,605
Apr 6, 20262.212.342.212.252.251.81%4,233
Apr 2, 20262.292.312.182.212.211.38%12,355
Apr 1, 20262.332.392.152.182.18-5.22%43,150
Mar 31, 20262.322.332.252.302.302.22%9,490
Mar 30, 20262.402.402.252.252.25-5.06%16,260
Mar 27, 20262.322.532.302.372.371.72%6,682
Mar 26, 20262.612.682.302.332.33-2.10%34,576
Mar 25, 20262.472.532.362.382.38-1.65%9,560
Mar 24, 20262.302.452.282.422.424.31%32,981
Mar 23, 20262.592.642.282.322.32-12.45%71,385
Mar 20, 20262.542.692.542.652.65-2.18%9,149
Mar 19, 20262.652.712.562.712.713.40%6,416
Mar 18, 20262.682.752.572.622.62-3.32%9,696
Mar 17, 20262.652.762.652.712.713.04%13,217
Mar 16, 20262.562.702.562.632.63-1.50%11,625
Mar 13, 20262.702.702.612.672.670.38%7,429
Mar 12, 20262.732.742.562.662.660.80%10,415
Mar 11, 20262.652.712.622.642.64-1.16%2,389
Mar 10, 20262.642.762.642.672.671.14%5,469
Mar 9, 20262.702.752.562.642.64-0.38%21,718
Mar 6, 20262.702.732.562.652.65-2.21%9,538
Mar 5, 20262.842.892.702.712.71-3.56%8,207
Mar 4, 20262.852.942.752.812.81-6,963
Mar 3, 20262.872.942.802.812.81-1.75%7,060
Mar 2, 20262.743.022.702.862.861.06%9,970
Feb 27, 20262.742.902.742.832.83-1.74%8,241
Feb 26, 20262.792.922.752.882.884.35%14,988
Feb 25, 20262.822.822.732.762.760.36%6,162
Feb 24, 20262.892.892.702.752.75-5.17%12,860
Feb 23, 20262.862.992.852.902.90-19,546
Feb 20, 20262.822.942.822.902.902.84%5,669
Feb 19, 20262.812.852.802.822.82-0.70%7,188
Feb 18, 20262.813.082.802.842.841.07%14,937
Feb 17, 20262.972.972.792.812.81-4.10%17,117
Feb 13, 20263.033.162.912.932.930.34%2,367
Feb 12, 20262.953.062.852.922.92-1.02%22,543
Feb 11, 20263.103.102.942.952.95-3.28%7,762
Feb 10, 20263.073.173.053.053.050.99%6,862
Feb 9, 20263.053.202.993.023.021.34%25,782
Feb 6, 20262.922.992.922.982.982.05%4,914
Feb 5, 20263.023.072.902.922.92-4.89%23,016
Feb 4, 20263.123.163.063.073.070.99%10,988
Feb 3, 20263.013.182.993.043.041.00%13,915
Feb 2, 20263.093.113.003.013.01-3.22%15,268
Jan 30, 20263.093.173.003.113.11-1.89%12,265
Jan 29, 20263.083.183.053.173.175.32%8,447
Jan 28, 20262.953.172.943.013.01-1.31%18,784
Jan 27, 20263.033.172.933.053.05-0.97%12,010
Jan 26, 20263.103.172.913.083.08-0.65%11,248
Jan 23, 20262.963.122.943.103.104.62%52,356
Jan 22, 20262.912.972.862.962.963.96%6,977
Jan 21, 20262.852.972.822.852.850.71%8,292
Jan 20, 20262.842.972.832.832.83-1.74%6,309
Jan 16, 20262.913.082.702.882.88-48,858
Jan 15, 20262.912.912.832.882.880.35%7,790
Jan 14, 20262.872.992.832.872.87-27,868
Jan 13, 20262.912.992.822.872.870.35%30,143
Jan 12, 20262.962.962.862.862.86-2.05%8,003
Jan 9, 20262.952.972.902.922.92-2.01%5,999
Jan 8, 20262.902.992.902.982.982.41%16,435
Jan 7, 20262.932.982.852.912.91-0.68%8,551
Jan 6, 20262.832.942.772.932.931.74%6,339
Jan 5, 20262.762.992.762.882.882.86%24,646
Jan 2, 20262.762.962.712.802.801.08%26,225
Dec 31, 20252.892.982.762.772.77-3.48%32,210
Dec 30, 20252.883.062.872.872.87-1.71%34,111
Dec 29, 20252.863.102.862.922.920.69%61,978
Dec 26, 20252.882.962.812.902.90-1.02%18,251
Dec 24, 20253.003.032.902.932.93-2.33%4,770
Dec 23, 20253.003.002.853.003.004.17%46,379
Dec 22, 20253.083.092.882.882.88-5.26%21,998
Dec 19, 20252.963.102.933.043.042.70%20,218
Dec 18, 20252.993.072.902.962.96-0.67%15,463
Dec 17, 20253.023.102.872.982.98-1.00%21,080
Dec 16, 20253.133.173.013.013.01-5.23%23,277
Dec 15, 20253.223.363.173.183.18-4.05%36,113
Dec 12, 20253.193.313.143.313.312.48%10,949
Dec 11, 20253.263.293.163.233.23-2.42%14,943
Dec 10, 20253.303.333.163.313.311.85%50,799
Dec 9, 20253.323.363.243.253.25-2.11%30,933
Dec 8, 20253.193.433.163.323.32-1.78%43,363
Dec 5, 20253.373.383.253.383.383.78%6,398
Dec 4, 20253.303.393.203.263.261.15%14,446
Dec 3, 20253.383.393.163.223.220.63%14,700