BioLineRx Ltd. (BLRX)
3.06
-0.15 (-4.67%)
At close: Mar 13, 2025, 1:51 PM
BLRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 3.08 | 3.30 | 3.08 | 3.21 | 0.06 | 1.90% | 20,061 |
| Mar 11, 2025 | 3.06 | 3.15 | 3.01 | 3.15 | 0.00 | 0.00% | 32,144 |
| Mar 10, 2025 | 3.14 | 3.22 | 3.02 | 3.15 | -0.03 | -0.94% | 38,245 |
| Mar 7, 2025 | 3.20 | 3.20 | 3.10 | 3.18 | -0.02 | -0.63% | 24,519 |
| Mar 6, 2025 | 3.18 | 3.26 | 3.12 | 3.20 | -0.01 | -0.31% | 13,561 |
| Mar 5, 2025 | 3.14 | 3.29 | 3.06 | 3.21 | 0.14 | 4.56% | 33,373 |
| Mar 4, 2025 | 3.02 | 3.20 | 2.88 | 3.07 | -0.09 | -2.85% | 56,800 |
| Mar 3, 2025 | 3.35 | 3.35 | 3.11 | 3.16 | -0.19 | -5.67% | 60,800 |
| Feb 28, 2025 | 3.32 | 3.42 | 3.27 | 3.35 | 0.03 | 0.90% | 22,448 |
| Feb 27, 2025 | 3.46 | 3.53 | 3.29 | 3.32 | -0.14 | -4.05% | 33,506 |
| Feb 26, 2025 | 3.47 | 3.57 | 3.41 | 3.46 | -0.04 | -1.14% | 29,600 |
| Feb 25, 2025 | 3.77 | 3.78 | 3.30 | 3.50 | -0.17 | -4.63% | 55,300 |
| Feb 24, 2025 | 3.59 | 3.80 | 3.51 | 3.67 | 0.08 | 2.23% | 42,712 |
| Feb 21, 2025 | 3.90 | 3.92 | 3.54 | 3.59 | -0.29 | -7.47% | 106,700 |
| Feb 20, 2025 | 3.91 | 3.91 | 3.71 | 3.88 | 0.02 | 0.52% | 55,115 |
| Feb 19, 2025 | 4.12 | 4.17 | 3.78 | 3.86 | -0.25 | -6.08% | 101,479 |
| Feb 18, 2025 | 3.83 | 4.11 | 3.68 | 4.11 | 0.40 | 10.78% | 192,418 |
| Feb 14, 2025 | 3.51 | 3.86 | 3.44 | 3.71 | 0.20 | 5.70% | 110,671 |
| Feb 13, 2025 | 3.54 | 3.54 | 3.40 | 3.51 | -0.01 | -0.28% | 69,084 |
| Feb 12, 2025 | 3.36 | 3.58 | 3.35 | 3.52 | 0.13 | 3.83% | 75,526 |
| Feb 11, 2025 | 3.39 | 3.48 | 3.34 | 3.39 | 0.05 | 1.50% | 64,023 |
| Feb 10, 2025 | 3.36 | 3.39 | 3.27 | 3.34 | 0.01 | 0.30% | 54,844 |
| Feb 7, 2025 | 3.46 | 3.49 | 3.26 | 3.33 | -0.16 | -4.58% | 141,200 |
| Feb 6, 2025 | 3.61 | 3.74 | 3.45 | 3.49 | -0.14 | -3.86% | 76,914 |
| Feb 5, 2025 | 3.48 | 3.67 | 3.48 | 3.63 | 0.15 | 4.31% | 141,459 |
| Feb 4, 2025 | 3.41 | 3.67 | 3.35 | 3.48 | 0.09 | 2.65% | 161,838 |
| Feb 3, 2025 | 3.63 | 3.70 | 3.28 | 3.39 | -0.17 | -4.78% | 211,204 |
| Jan 31, 2025 | 3.46 | 3.56 | 3.24 | 3.56 | -0.01 | -0.28% | 205,200 |
| Jan 30, 2025 | 4.44 | 4.44 | 3.33 | 3.57 | -0.65 | -15.40% | 708,904 |
| Jan 29, 2025 | 4.80 | 4.92 | 4.00 | 4.22 | -0.15 | -3.43% | 13,957,000 |
| Jan 28, 2025 | 4.80 | 4.80 | 4.22 | 4.37 | 0.17 | 4.05% | 2,492,300 |
| Jan 27, 2025 | 4.28 | 4.34 | 4.10 | 4.20 | -0.17 | -3.89% | 2,383,800 |
| Jan 24, 2025 | 4.70 | 4.78 | 4.04 | 4.37 | -0.27 | -5.82% | 6,158,300 |
| Jan 23, 2025 | 4.44 | 4.80 | 4.20 | 4.64 | 0.18 | 4.04% | 5,584,200 |
| Jan 22, 2025 | 4.20 | 4.46 | 4.00 | 4.46 | 0.26 | 6.19% | 5,554,500 |
| Jan 21, 2025 | 4.28 | 4.32 | 3.82 | 4.20 | 0.14 | 3.45% | 11,196,900 |
| Jan 17, 2025 | 3.92 | 4.26 | 3.26 | 4.06 | -0.82 | -16.80% | 25,882,300 |
| Jan 16, 2025 | 3.98 | 5.40 | 3.96 | 4.88 | 0.70 | 16.75% | 107,571,300 |
| Jan 15, 2025 | 4.80 | 4.94 | 4.10 | 4.18 | -0.74 | -15.04% | 11,241,900 |
| Jan 14, 2025 | 5.37 | 5.37 | 4.61 | 4.92 | -0.58 | -10.55% | 11,284,800 |
| Jan 13, 2025 | 6.00 | 6.00 | 5.02 | 5.50 | -0.22 | -3.85% | 8,692,100 |
| Jan 10, 2025 | 5.56 | 5.76 | 5.41 | 5.72 | 0.02 | 0.35% | 8,778,300 |
| Jan 8, 2025 | 6.48 | 6.48 | 5.41 | 5.70 | -0.70 | -10.94% | 15,129,300 |
| Jan 7, 2025 | 6.48 | 6.50 | 5.92 | 6.40 | -0.08 | -1.23% | 19,086,300 |
| Jan 6, 2025 | 7.49 | 7.60 | 6.00 | 6.48 | -4.47 | -40.82% | 44,739,700 |
| Jan 3, 2025 | 12.00 | 12.40 | 10.40 | 10.95 | 0.73 | 7.14% | 77,306,000 |
| Jan 2, 2025 | 9.00 | 14.70 | 8.80 | 10.22 | 1.66 | 19.39% | 34,479,600 |
| Dec 31, 2024 | 8.40 | 8.80 | 8.13 | 8.56 | 0.10 | 1.18% | 1,393,400 |
| Dec 30, 2024 | 8.75 | 9.02 | 8.04 | 8.46 | -0.40 | -4.51% | 1,538,300 |
| Dec 27, 2024 | 9.12 | 9.36 | 8.25 | 8.86 | -0.10 | -1.12% | 1,364,700 |