NASDAQ : BLRX
BioLineRx Ltd. — Price history
Healthcare · Biotechnology · Israel
Last price 1.99 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.41M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BioLineRx Ltd. (BLRX) closed at 1.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.94 | 1.96 | 1.94 | 1.96 | 4,704 | -1.51% |
| 2026-10-30 | 1.95 | 1.991 | 1.94 | 1.99 | 8,792 | -1.49% |
| 2026-10-29 | 2.01 | 2.02 | 1.94 | 2.02 | 4,149 | +1.00% |
| 2026-10-28 | 1.94 | 2.04 | 1.94 | 2 | 4,035 | -1.48% |
| 2026-10-27 | 1.97 | 2.03 | 1.96 | 2.03 | 4,992 | +1.00% |
| 2026-10-26 | 2.15 | 2.15 | 1.98 | 2.01 | 8,044 | -1.47% |
| 2026-10-23 | 2.04 | 2.11 | 2.04 | 2.04 | 1,704 | -1.14% |
| 2026-10-22 | 2.07 | 2.166 | 1.99 | 2.064 | 5,195 | -2.20% |
| 2026-10-21 | 2.19 | 2.19 | 1.96 | 2.11 | 1,855 | -4.72% |
| 2026-10-20 | 2.07 | 2.215 | 2.07 | 2.215 | 3,056 | +11.84% |
| 2026-10-19 | 2.07 | 2.16 | 1.96 | 1.98 | 34,662 | -1.49% |
| 2026-10-16 | 2.3 | 2.3 | 1.985 | 2.01 | 12,580 | -1.95% |
| 2026-10-15 | 2.03 | 2.165 | 1.945 | 2.05 | 28,750 | -1.20% |
| 2026-10-14 | 2.18 | 2.18 | 2.01 | 2.075 | 23,529 | -4.38% |
| 2026-10-13 | 2.27 | 2.27 | 2.11 | 2.17 | 11,745 | +0.00% |
| 2026-10-12 | 2.22 | 2.344 | 2.14 | 2.17 | 28,171 | -2.08% |
| 2026-10-09 | 2.2 | 2.27 | 2.2 | 2.216 | 9,675 | +0.27% |
| 2026-10-08 | 2.31 | 2.31 | 2.17 | 2.21 | 18,371 | +0.23% |
| 2026-10-07 | 2.28 | 2.37 | 2.16 | 2.205 | 24,041 | -3.80% |
| 2026-10-06 | 2.31 | 2.4 | 2.26 | 2.292 | 22,868 | -1.20% |
| 2026-10-05 | 2.36 | 2.36 | 2.29 | 2.32 | 20,258 | -2.11% |
| 2026-10-02 | 2.31 | 2.37 | 2.31 | 2.37 | 3,126 | +0.85% |
| 2026-10-01 | 2.32 | 2.389 | 2.32 | 2.35 | 7,576 | +0.00% |
| 2026-09-30 | 2.36 | 2.395 | 2.3 | 2.35 | 40,784 | -0.42% |
| 2026-09-29 | 2.41 | 2.495 | 2.36 | 2.36 | 12,079 | -2.88% |
| 2026-09-28 | 2.5 | 2.5 | 2.41 | 2.43 | 12,513 | -6.54% |
| 2026-09-25 | 2.49 | 2.6 | 2.49 | 2.6 | 9,885 | +3.17% |
| 2026-09-24 | 2.56 | 2.59 | 2.44 | 2.52 | 11,261 | -1.56% |
| 2026-09-23 | 2.53 | 2.572 | 2.45 | 2.56 | 12,666 | +5.35% |
| 2026-09-22 | 2.48 | 2.6 | 2.42 | 2.43 | 10,353 | -2.02% |
| 2026-09-21 | 2.53 | 2.584 | 2.448 | 2.48 | 17,125 | -0.28% |
| 2026-09-18 | 2.5 | 2.51 | 2.44 | 2.487 | 2,751 | -1.70% |
| 2026-09-17 | 2.63 | 2.63 | 2.43 | 2.53 | 11,865 | +2.02% |
| 2026-09-16 | 2.52 | 2.54 | 2.476 | 2.48 | 4,345 | -1.59% |
| 2026-09-15 | 2.5 | 2.545 | 2.45 | 2.52 | 28,586 | +3.70% |
| 2026-09-14 | 2.52 | 2.52 | 2.43 | 2.43 | 21,208 | -3.19% |
| 2026-09-11 | 2.575 | 2.62 | 2.5 | 2.51 | 9,539 | -2.32% |
| 2026-09-10 | 2.53 | 2.63 | 2.52 | 2.57 | 8,049 | +0.76% |
| 2026-09-09 | 2.59 | 2.59 | 2.53 | 2.55 | 6,684 | -1.54% |
| 2026-09-08 | 2.78 | 2.78 | 2.55 | 2.59 | 19,850 | -3.00% |
| 2026-09-04 | 2.72 | 2.72 | 2.55 | 2.67 | 27,671 | -0.74% |
| 2026-09-03 | 2.65 | 2.75 | 2.6 | 2.69 | 22,328 | -1.82% |
| 2026-09-02 | 2.8 | 2.8 | 2.57 | 2.74 | 28,328 | -0.72% |
| 2026-09-01 | 2.89 | 2.89 | 2.6 | 2.76 | 69,265 | -1.43% |
| 2026-08-31 | 2.9 | 2.907 | 2.55 | 2.8 | 214,261 | +7.69% |
| 2026-08-28 | 2.56 | 2.72 | 2.56 | 2.6 | 49,002 | -5.80% |
| 2026-08-27 | 2.85 | 2.85 | 2.76 | 2.76 | 2,270 | +2.22% |
| 2026-08-26 | 2.91 | 3.03 | 2.65 | 2.7 | 13,068 | -5.26% |
| 2026-08-25 | 3.031 | 3.031 | 2.66 | 2.85 | 7,043 | -5.00% |
| 2026-08-24 | 2.89 | 3.023 | 2.77 | 3 | 5,126 | +6.76% |
| 2026-08-21 | 2.86 | 3.1 | 2.8 | 2.81 | 2,690 | +1.81% |
| 2026-08-20 | 2.96 | 3 | 2.76 | 2.76 | 4,269 | -5.80% |
| 2026-08-19 | 2.73 | 2.93 | 2.73 | 2.93 | 2,413 | +2.81% |
| 2026-08-18 | 2.67 | 2.85 | 2.67 | 2.85 | 20,400 | +7.95% |
| 2026-08-17 | 2.76 | 2.86 | 2.605 | 2.64 | 19,700 | -4.35% |
| 2026-08-14 | 2.7 | 2.76 | 2.69 | 2.76 | 3,076 | +1.52% |
| 2026-08-13 | 2.69 | 2.87 | 2.65 | 2.719 | 4,891 | +1.07% |
| 2026-08-12 | 2.72 | 3.002 | 2.688 | 2.69 | 11,291 | -3.06% |
| 2026-08-11 | 2.73 | 2.848 | 2.73 | 2.775 | 4,591 | +2.32% |
| 2026-08-10 | 2.66 | 2.85 | 2.66 | 2.712 | 8,719 | +0.07% |
| 2026-08-07 | 2.85 | 2.85 | 2.71 | 2.71 | 6,691 | -2.87% |
| 2026-08-06 | 2.84 | 2.88 | 2.71 | 2.79 | 15,644 | +2.69% |
| 2026-08-05 | 2.82 | 2.974 | 2.717 | 2.717 | 4,642 | -1.56% |
| 2026-08-04 | 2.805 | 2.82 | 2.71 | 2.76 | 3,960 | +3.88% |
| 2026-08-03 | 2.78 | 2.875 | 2.63 | 2.657 | 5,068 | -5.78% |
| 2026-07-31 | 2.73 | 2.82 | 2.649 | 2.82 | 9,652 | +4.44% |
| 2026-07-30 | 2.75 | 2.77 | 2.68 | 2.7 | 7,123 | -1.82% |
| 2026-07-29 | 2.81 | 2.89 | 2.75 | 2.75 | 5,795 | -2.14% |
| 2026-07-28 | 2.84 | 2.91 | 2.81 | 2.81 | 16,044 | -0.25% |
| 2026-07-27 | 2.87 | 2.92 | 2.817 | 2.817 | 5,005 | -0.11% |
| 2026-07-24 | 2.86 | 3.04 | 2.82 | 2.82 | 2,696 | -1.40% |
| 2026-07-23 | 2.82 | 3.039 | 2.82 | 2.86 | 8,019 | +0.41% |
| 2026-07-22 | 2.9 | 2.989 | 2.82 | 2.848 | 14,717 | -2.45% |
| 2026-07-21 | 2.86 | 3.015 | 2.86 | 2.92 | 8,858 | +3.18% |
| 2026-07-20 | 2.91 | 3.062 | 2.827 | 2.83 | 27,859 | -2.41% |
| 2026-07-17 | 2.98 | 3.105 | 2.9 | 2.9 | 6,375 | -2.68% |
| 2026-07-16 | 3.07 | 3.07 | 2.9 | 2.98 | 7,370 | +2.41% |
| 2026-07-15 | 3.04 | 3.04 | 2.91 | 2.91 | 8,518 | -4.59% |
| 2026-07-14 | 3.08 | 3.11 | 2.9 | 3.05 | 8,876 | -1.61% |
| 2026-07-13 | 3.18 | 3.18 | 2.98 | 3.1 | 12,600 | +0.32% |
| 2026-07-10 | 2.91 | 3.09 | 2.8 | 3.09 | 7,393 | +1.98% |
| 2026-07-09 | 3 | 3.03 | 2.83 | 3.03 | 10,795 | +0.66% |
| 2026-07-08 | 2.79 | 3.05 | 2.75 | 3.01 | 221,991 | -4.66% |
| 2026-07-07 | 3.15 | 3.27 | 2.98 | 3.157 | 14,622 | +0.00% |
| 2026-07-06 | 3.25 | 3.28 | 3.15 | 3.157 | 13,484 | -3.90% |
| 2026-07-02 | 3.22 | 3.285 | 3.167 | 3.285 | 5,059 | +3.63% |
| 2026-07-01 | 3.118 | 3.18 | 3.09 | 3.17 | 15,158 | +1.60% |
| 2026-06-30 | 3.06 | 3.25 | 3.06 | 3.12 | 6,437 | +0.65% |
| 2026-06-29 | 3.25 | 3.25 | 3.06 | 3.1 | 10,915 | -2.05% |
| 2026-06-26 | 3.07 | 3.29 | 3.07 | 3.165 | 6,024 | +1.61% |
| 2026-06-25 | 3.31 | 3.31 | 2.975 | 3.115 | 20,253 | -7.57% |
| 2026-06-24 | 3.2 | 3.485 | 3.1 | 3.37 | 24,393 | +3.37% |
| 2026-06-23 | 3.23 | 3.451 | 3.23 | 3.26 | 74,173 | +0.62% |
| 2026-06-22 | 3.21 | 3.365 | 3.147 | 3.24 | 12,018 | +2.53% |
| 2026-06-18 | 3.02 | 3.32 | 3.02 | 3.16 | 7,860 | +4.64% |
| 2026-06-17 | 3.05 | 3.34 | 2.99 | 3.02 | 12,777 | -0.98% |
| 2026-06-16 | 3.2 | 3.2 | 3.05 | 3.05 | 11,163 | -6.01% |
| 2026-06-15 | 3.4 | 3.4 | 3.21 | 3.245 | 20,040 | -3.71% |
| 2026-06-12 | 3.4 | 3.6 | 3.37 | 3.37 | 51,292 | -2.88% |
| 2026-06-11 | 3.22 | 3.48 | 3.22 | 3.47 | 5,825 | +5.79% |
| 2026-06-10 | 3.2 | 3.29 | 3.19 | 3.28 | 4,859 | +2.18% |
| 2026-06-09 | 3.22 | 3.33 | 3.2 | 3.21 | 8,325 | -1.23% |
| 2026-06-08 | 3.2 | 3.271 | 2.99 | 3.25 | 13,259 | +0.62% |
| 2026-06-05 | 3.39 | 3.48 | 3.14 | 3.23 | 6,705 | -3.87% |
| 2026-06-04 | 3.25 | 3.36 | 3.18 | 3.36 | 20,921 | +2.44% |
| 2026-06-03 | 3.38 | 3.41 | 3.235 | 3.28 | 19,982 | -3.24% |
| 2026-06-02 | 3.41 | 3.41 | 3.28 | 3.39 | 22,316 | -2.59% |
| 2026-06-01 | 3.77 | 3.77 | 3.44 | 3.48 | 50,964 | -7.94% |
| 2026-05-29 | 3.6 | 3.95 | 3.455 | 3.78 | 106,770 | +5.29% |
| 2026-05-28 | 3.37 | 3.89 | 3.18 | 3.59 | 95,728 | +6.53% |
| 2026-05-27 | 3.3 | 3.37 | 3.02 | 3.37 | 96,487 | +6.65% |
| 2026-05-26 | 3.2 | 3.37 | 3.09 | 3.16 | 63,274 | +3.27% |
| 2026-05-22 | 2.92 | 3.06 | 2.871 | 3.06 | 55,391 | +6.99% |
| 2026-05-21 | 2.74 | 2.86 | 2.64 | 2.86 | 9,183 | +4.00% |
| 2026-05-20 | 2.625 | 2.87 | 2.62 | 2.75 | 62,338 | +4.56% |
| 2026-05-19 | 2.75 | 2.831 | 2.52 | 2.63 | 1,482,639 | -5.90% |
| 2026-05-18 | 2.97 | 3.03 | 2.725 | 2.795 | 27,628 | -6.21% |
| 2026-05-15 | 3.03 | 3.034 | 2.94 | 2.98 | 5,384 | -2.61% |
| 2026-05-14 | 3.1 | 3.13 | 3 | 3.06 | 12,701 | -2.24% |
| 2026-05-13 | 3.12 | 3.281 | 3.07 | 3.13 | 16,038 | +0.64% |