5 DAY PERFORMANCE
-7.22%
1 MONTH PERFORMANCE
+15.85%
3 MONTH PERFORMANCE
+18.44%
6 MONTH PERFORMANCE
-52.41%
YEAR-TO-DATE PERFORMANCE
-50.47%
1 YEAR PERFORMANCE
-82.03%
BioLineRx Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $4.62 | $4.24 (-8.23%) | $4.67 | $4.15 | 91.27 K | $338.59 M |
| 06/18/2025 | $4.41 | $4.57 (3.63%) | $4.65 | $4.41 | 56.73 K | $364.94 M |
| 06/17/2025 | $4.63 | $4.42 (-4.54%) | $4.93 | $4.34 | 207.11 K | $352.97 M |
| 06/16/2025 | $4.85 | $4.67 (-3.71%) | $5.05 | $4.54 | 93.90 K | $372.93 M |
| 06/13/2025 | $5.18 | $4.69 (-9.46%) | $5.27 | $4.53 | 166.13 K | $374.53 M |
| 06/12/2025 | $5.11 | $5.29 (3.52%) | $5.40 | $5.10 | 145.90 K | $422.44 M |
| 06/11/2025 | $5.54 | $5.44 (-1.81%) | $5.94 | $5.30 | 258.34 K | $434.42 M |
| 06/10/2025 | $5.72 | $5.82 (1.75%) | $6.59 | $5.70 | 414.04 K | $464.76 M |
| 06/09/2025 | $6.32 | $5.93 (-6.17%) | $6.32 | $5.92 | 590.54 K | $473.55 M |
| 06/06/2025 | $5.17 | $5.74 (11.03%) | $6.45 | $5.08 | 969.51 K | $458.38 M |
| 06/05/2025 | $4.65 | $5.27 (13.33%) | $5.50 | $4.49 | 274.70 K | $420.84 M |
| 06/04/2025 | $4.06 | $4.66 (14.78%) | $4.73 | $4.00 | 269.14 K | $372.13 M |
| 06/03/2025 | $4.03 | $4.22 (4.71%) | $4.47 | $3.88 | 336.61 K | $336.99 M |
| 06/02/2025 | $5.16 | $4.10 (-20.54%) | $5.23 | $4.05 | 734.90 K | $327.41 M |
| 05/30/2025 | $5.87 | $5.25 (-10.56%) | $7.77 | $4.90 | 36.54 M | $419.25 M |
| 05/29/2025 | $3.82 | $3.79 (-0.79%) | $3.99 | $3.76 | 46.34 K | $302.66 M |
| 05/28/2025 | $3.87 | $3.79 (-2.07%) | $3.87 | $3.63 | 19.30 K | $302.66 M |
| 05/27/2025 | $3.62 | $3.68 (1.66%) | $3.86 | $3.43 | 45.11 K | $293.87 M |
| 05/23/2025 | $3.70 | $3.66 (-1.08%) | $3.77 | $3.42 | 25.30 K | $292.27 M |
| 05/22/2025 | $3.62 | $3.80 (4.97%) | $3.97 | $3.32 | 83.93 K | $303.45 M |
| 05/21/2025 | $3.60 | $3.63 (0.83%) | $3.66 | $3.45 | 29.10 K | $289.88 M |
| 05/20/2025 | $3.27 | $3.64 (11.31%) | $3.68 | $3.19 | 89.64 K | $290.68 M |
| 05/19/2025 | $3.07 | $3.27 (6.51%) | $3.29 | $3.07 | 12.76 K | $261.13 M |
| 05/16/2025 | $3.24 | $3.24 (0%) | $3.26 | $3.06 | 15.53 K | $258.73 M |
| 05/15/2025 | $3.09 | $3.09 (0%) | $3.16 | $3.01 | 13.22 K | $246.76 M |
| 05/14/2025 | $3.20 | $3.09 (-3.44%) | $3.25 | $3.08 | 11.42 K | $246.76 M |
| 05/13/2025 | $3.15 | $3.19 (1.27%) | $3.24 | $3.11 | 11.40 K | $254.74 M |
| 05/12/2025 | $3.15 | $3.09 (-1.9%) | $3.16 | $3.01 | 15.15 K | $246.76 M |
| 05/09/2025 | $3.16 | $3.17 (0.32%) | $3.35 | $3.13 | 6.30 K | $253.14 M |
| 05/08/2025 | $3.27 | $3.16 (-3.36%) | $3.28 | $3.13 | 11.46 K | $252.35 M |
| 05/07/2025 | $3.14 | $3.16 (0.64%) | $3.22 | $3.14 | 8.93 K | $252.35 M |
| 05/06/2025 | $3.30 | $3.28 (-0.61%) | $3.30 | $3.13 | 23.80 K | $261.93 M |
| 05/05/2025 | $3.43 | $3.25 (-5.25%) | $3.43 | $3.24 | 18.44 K | $259.53 M |
| 05/02/2025 | $3.47 | $3.44 (-0.86%) | $3.49 | $3.30 | 14.63 K | $274.71 M |
| 05/01/2025 | $3.48 | $3.44 (-1.15%) | $3.49 | $3.30 | 14.80 K | $274.71 M |
| 04/30/2025 | $3.18 | $3.47 (9.12%) | $3.49 | $3.18 | 40.79 K | $277.10 M |
| 04/29/2025 | $3.24 | $3.22 (-0.62%) | $3.30 | $3.16 | 10.66 K | $257.14 M |
| 04/28/2025 | $3.28 | $3.19 (-2.74%) | $3.28 | $3.08 | 11.33 K | $254.74 M |
| 04/25/2025 | $3.06 | $3.22 (5.23%) | $3.28 | $3.06 | 34.60 K | $257.14 M |
| 04/24/2025 | $3.00 | $3.00 (0%) | $3.07 | $2.93 | 14.14 K | $239.57 M |
| 04/23/2025 | $2.89 | $3.00 (3.81%) | $3.09 | $2.87 | 17.04 K | $239.57 M |
| 04/22/2025 | $2.95 | $2.90 (-1.69%) | $2.95 | $2.84 | 13.50 K | $231.58 M |
| 04/21/2025 | $2.82 | $2.90 (2.84%) | $2.94 | $2.80 | 14.95 K | $231.58 M |
| 04/17/2025 | $2.75 | $2.88 (4.73%) | $2.88 | $2.74 | 9.00 K | $229.99 M |
| 04/16/2025 | $2.88 | $2.75 (-4.51%) | $2.95 | $2.74 | 57.83 K | $219.60 M |
| 04/15/2025 | $2.90 | $2.82 (-2.76%) | $2.98 | $2.80 | 13.10 K | $225.19 M |
| 04/14/2025 | $2.87 | $2.89 (0.7%) | $2.90 | $2.77 | 17.80 K | $230.78 M |
| 04/11/2025 | $2.50 | $2.75 (10%) | $2.76 | $2.50 | 24.60 K | $219.60 M |
| 04/10/2025 | $2.65 | $2.43 (-8.3%) | $2.70 | $2.35 | 11.37 K | $194.05 M |
| 04/09/2025 | $2.47 | $2.64 (6.88%) | $2.72 | $2.32 | 40.93 K | $210.82 M |
| 04/08/2025 | $2.62 | $2.47 (-5.73%) | $2.62 | $2.30 | 38.18 K | $197.25 M |
| 04/07/2025 | $2.63 | $2.52 (-4.18%) | $2.67 | $2.44 | 56.60 K | $201.24 M |
| 04/04/2025 | $2.84 | $2.65 (-6.69%) | $2.90 | $2.58 | 55.82 K | $211.62 M |
| 04/03/2025 | $2.98 | $2.94 (-1.34%) | $2.99 | $2.91 | 22.01 K | $234.78 M |
| 04/02/2025 | $2.86 | $3.10 (8.39%) | $3.12 | $2.85 | 30.21 K | $247.55 M |
| 04/01/2025 | $3.06 | $2.92 (-4.58%) | $3.13 | $2.85 | 69.02 K | $233.18 M |
| 03/31/2025 | $3.18 | $2.96 (-6.92%) | $3.18 | $2.94 | 53.81 K | $236.37 M |
| 03/28/2025 | $3.19 | $3.05 (-4.39%) | $3.23 | $3.01 | 27.90 K | $243.56 M |
| 03/27/2025 | $3.18 | $3.19 (0.31%) | $3.33 | $3.13 | 17.00 K | $254.74 M |
| 03/26/2025 | $3.33 | $3.17 (-4.8%) | $3.34 | $3.15 | 19.81 K | $253.14 M |
| 03/25/2025 | $3.42 | $3.34 (-2.34%) | $3.45 | $3.23 | 16.00 K | $266.72 M |
| 03/24/2025 | $3.46 | $3.42 (-1.16%) | $3.55 | $3.40 | 23.40 K | $273.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
