BioLineRx Ltd (BLRX) Historical Stock Data
2.96 ↓0.02 (-0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLRX is down -0.80% a day on average. There have been 12 days where BioLineRx Ltd closed green and 18 days where BLRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 2.99 | 2.96 | ↓$0.03 (-1.00%) | 2.90 | 3.07 | 12.94K |
| 2025-12-17 | 3.02 | 2.98 | ↓$0.04 (-1.32%) | 2.87 | 3.10 | 15.52K |
| 2025-12-16 | 3.13 | 3.01 | ↓$0.12 (-3.83%) | 3.01 | 3.17 | 13.93K |
| 2025-12-15 | 3.22 | 3.18 | ↓$0.04 (-1.37%) | 3.17 | 3.36 | 27.49K |
| 2025-12-12 | 3.19 | 3.31 | ↑$0.12 (3.89%) | 3.14 | 3.31 | 3.14K |
| 2025-12-11 | 3.26 | 3.23 | ↓$0.03 (-0.92%) | 3.16 | 3.29 | 13.14K |
| 2025-12-10 | 3.30 | 3.31 | ↑$0.01 (0.30%) | 3.16 | 3.31 | 50.74K |
| 2025-12-09 | 3.32 | 3.25 | ↓$0.07 (-2.11%) | 3.24 | 3.36 | 30.92K |
| 2025-12-08 | 3.19 | 3.32 | ↑$0.13 (4.08%) | 3.17 | 3.43 | 36.48K |
| 2025-12-05 | 3.37 | 3.38 | ↑$0.01 (0.30%) | 3.25 | 3.38 | 4.79K |
| 2025-12-04 | 3.30 | 3.26 | ↓$0.04 (-1.30%) | 3.21 | 3.39 | 8.26K |
| 2025-12-03 | 3.38 | 3.22 | ↓$0.16 (-4.73%) | 3.16 | 3.39 | 10.10K |
| 2025-12-02 | 3.38 | 3.20 | ↓$0.18 (-5.33%) | 3.14 | 3.39 | 15.84K |
| 2025-12-01 | 3.40 | 3.34 | ↓$0.06 (-1.76%) | 3.12 | 3.50 | 24.82K |
| 2025-11-28 | 3.40 | 3.47 | ↑$0.07 (2.06%) | 3.40 | 3.56 | 9.70K |
| 2025-11-26 | 3.54 | 3.45 | ↓$0.10 (-2.68%) | 3.36 | 3.58 | 19.77K |
| 2025-11-25 | 3.50 | 3.55 | ↑$0.05 (1.43%) | 3.38 | 3.86 | 73.87K |
| 2025-11-24 | 3.43 | 3.50 | ↑$0.07 (2.04%) | 3.30 | 3.50 | 52.43K |
| 2025-11-21 | 3.30 | 3.25 | ↓$0.05 (-1.42%) | 3.25 | 3.47 | 13.70K |
| 2025-11-20 | 3.34 | 3.38 | ↑$0.04 (1.20%) | 3.22 | 3.53 | 18.48K |
| 2025-11-19 | 3.44 | 3.33 | ↓$0.11 (-3.20%) | 3.15 | 3.44 | 41.38K |
| 2025-11-18 | 3.29 | 3.21 | ↓$0.08 (-2.43%) | 3.14 | 3.30 | 15.36K |
| 2025-11-17 | 3.29 | 3.39 | ↑$0.10 (3.04%) | 3.25 | 3.44 | 30.93K |
| 2025-11-14 | 3.40 | 3.23 | ↓$0.17 (-5.00%) | 3.23 | 3.45 | 31.26K |
| 2025-11-13 | 3.45 | 3.47 | ↑$0.02 (0.58%) | 3.42 | 3.50 | 27.66K |
| 2025-11-12 | 3.40 | 3.48 | ↑$0.08 (2.35%) | 3.36 | 3.48 | 6.30K |
| 2025-11-11 | 3.46 | 3.34 | ↓$0.12 (-3.47%) | 3.31 | 3.50 | 8.87K |
| 2025-11-10 | 3.34 | 3.44 | ↑$0.10 (2.99%) | 3.27 | 3.49 | 16.25K |
| 2025-11-07 | 3.33 | 3.27 | ↓$0.06 (-1.80%) | 3.10 | 3.43 | 24.83K |
| 2025-11-06 | 3.49 | 3.33 | ↓$0.16 (-4.58%) | 3.31 | 3.49 | 4.90K |
Create an account or log in to view more rows.
$BLRX over a thousand shares in now
$BLRX we need to get moving
$BLRX finally a pullback
$BLRX when is earnings
$BLRX i like the stock
$BLRX has just been halted from trading.
$BLRX hows short doing? Keep short pls
we need your money.
$BLRX oversold! Buy the dip
$BLRX Looking for this cup to breakout.
$BLRX I warned you all fairly you morons.