BioLineRx Ltd. (BLRX)
NASDAQ: BLRX · Real-Time Price · USD
4.430
+0.030 (0.68%)
At close: Jun 27, 2025, 4:00 PM
4.250
-0.180 (-4.06%)
After-hours: Jun 27, 2025, 6:50 PM EDT
BioLineRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.40 | 4.64 | 4.20 | 4.43 | 4.43 | 0.68% | 52,310 |
| Jun 26, 2025 | 4.55 | 4.55 | 4.25 | 4.40 | 4.40 | -1.90% | 54,334 |
| Jun 25, 2025 | 4.56 | 4.62 | 4.33 | 4.49 | 4.49 | 1.01% | 51,126 |
| Jun 24, 2025 | 4.07 | 4.60 | 4.01 | 4.44 | 4.44 | 11.00% | 113,191 |
| Jun 23, 2025 | 4.23 | 4.23 | 3.79 | 4.00 | 4.00 | -5.66% | 148,977 |
| Jun 20, 2025 | 4.62 | 4.67 | 4.15 | 4.24 | 4.24 | -7.22% | 91,266 |
| Jun 18, 2025 | 4.41 | 4.65 | 4.41 | 4.57 | 4.57 | 3.39% | 56,733 |
| Jun 17, 2025 | 4.63 | 4.93 | 4.34 | 4.42 | 4.42 | -5.35% | 207,112 |
| Jun 16, 2025 | 4.85 | 5.05 | 4.54 | 4.67 | 4.67 | -0.43% | 93,878 |
| Jun 13, 2025 | 5.18 | 5.27 | 4.53 | 4.69 | 4.69 | -11.34% | 166,126 |
| Jun 12, 2025 | 5.11 | 5.40 | 5.10 | 5.29 | 5.29 | -2.76% | 145,854 |
| Jun 11, 2025 | 5.54 | 5.94 | 5.30 | 5.44 | 5.44 | -6.53% | 258,338 |
| Jun 10, 2025 | 5.72 | 6.59 | 5.70 | 5.82 | 5.82 | -1.85% | 414,038 |
| Jun 9, 2025 | 6.32 | 6.32 | 5.92 | 5.93 | 5.93 | 3.31% | 590,537 |
| Jun 6, 2025 | 5.17 | 6.45 | 5.08 | 5.74 | 5.74 | 8.92% | 969,512 |
| Jun 5, 2025 | 4.65 | 5.50 | 4.49 | 5.27 | 5.27 | 13.21% | 274,697 |
| Jun 4, 2025 | 4.06 | 4.73 | 4.00 | 4.66 | 4.66 | 10.31% | 269,140 |
| Jun 3, 2025 | 4.03 | 4.47 | 3.88 | 4.22 | 4.22 | 2.93% | 336,613 |
| Jun 2, 2025 | 5.16 | 5.23 | 4.05 | 4.10 | 4.10 | -21.90% | 734,870 |
| May 30, 2025 | 5.87 | 7.77 | 4.90 | 5.25 | 5.25 | 38.49% | 36,539,061 |
| May 29, 2025 | 3.82 | 3.99 | 3.76 | 3.79 | 3.79 | 0.03% | 46,337 |
| May 28, 2025 | 3.87 | 3.87 | 3.63 | 3.79 | 3.79 | 2.99% | 19,295 |
| May 27, 2025 | 3.62 | 3.86 | 3.43 | 3.68 | 3.68 | 0.55% | 45,107 |
| May 23, 2025 | 3.70 | 3.78 | 3.42 | 3.66 | 3.66 | -3.68% | 25,273 |
| May 22, 2025 | 3.62 | 3.97 | 3.32 | 3.80 | 3.80 | 4.68% | 83,930 |
| May 21, 2025 | 3.60 | 3.66 | 3.45 | 3.63 | 3.63 | -0.27% | 29,068 |
| May 20, 2025 | 3.27 | 3.68 | 3.19 | 3.64 | 3.64 | 11.35% | 89,635 |
| May 19, 2025 | 3.07 | 3.29 | 3.07 | 3.27 | 3.27 | 0.90% | 12,757 |
| May 16, 2025 | 3.24 | 3.26 | 3.06 | 3.24 | 3.24 | 4.79% | 15,534 |
| May 15, 2025 | 3.09 | 3.16 | 3.01 | 3.09 | 3.09 | 0.06% | 12,858 |
| May 14, 2025 | 3.20 | 3.25 | 3.08 | 3.09 | 3.09 | -3.13% | 11,417 |
| May 13, 2025 | 3.15 | 3.24 | 3.11 | 3.19 | 3.19 | 3.24% | 11,368 |
| May 12, 2025 | 3.15 | 3.16 | 3.01 | 3.09 | 3.09 | -2.52% | 15,146 |
| May 9, 2025 | 3.16 | 3.35 | 3.13 | 3.17 | 3.17 | 0.41% | 6,278 |
| May 8, 2025 | 3.27 | 3.28 | 3.13 | 3.16 | 3.16 | -0.09% | 11,459 |
| May 7, 2025 | 3.14 | 3.22 | 3.14 | 3.16 | 3.16 | -3.66% | 8,931 |
| May 6, 2025 | 3.30 | 3.30 | 3.13 | 3.28 | 3.28 | 0.92% | 23,780 |
| May 5, 2025 | 3.43 | 3.43 | 3.24 | 3.25 | 3.25 | -5.52% | 18,435 |
| May 2, 2025 | 3.47 | 3.49 | 3.30 | 3.44 | 3.44 | 0.15% | 14,625 |
| May 1, 2025 | 3.48 | 3.49 | 3.30 | 3.44 | 3.44 | -1.01% | 14,791 |
| Apr 30, 2025 | 3.18 | 3.49 | 3.18 | 3.47 | 3.47 | 7.76% | 40,415 |
| Apr 29, 2025 | 3.24 | 3.30 | 3.16 | 3.22 | 3.22 | 1.10% | 10,657 |
| Apr 28, 2025 | 3.28 | 3.28 | 3.08 | 3.19 | 3.19 | -1.09% | 11,334 |
| Apr 25, 2025 | 3.06 | 3.28 | 3.06 | 3.22 | 3.22 | 7.26% | 34,558 |
| Apr 24, 2025 | 3.00 | 3.07 | 2.93 | 3.00 | 3.00 | 0.07% | 14,135 |
| Apr 23, 2025 | 2.89 | 3.09 | 2.87 | 3.00 | 3.00 | 3.45% | 17,041 |
| Apr 22, 2025 | 2.95 | 2.95 | 2.84 | 2.90 | 2.90 | - | 13,488 |
| Apr 21, 2025 | 2.82 | 2.94 | 2.80 | 2.90 | 2.90 | 0.69% | 14,948 |
| Apr 17, 2025 | 2.75 | 2.88 | 2.74 | 2.88 | 2.88 | 4.88% | 8,953 |
| Apr 16, 2025 | 2.88 | 2.95 | 2.74 | 2.75 | 2.75 | -2.62% | 57,826 |