NASDAQ:BLRX | Historical Stock Price | BioLineRx Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-07-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.14$9.21$39.66$170.81$735.71$3,168.902011-07-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$100.80$100.8017,640——
2020-12-30$102.00$102.0013,275——
2020-12-29$99.20$99.2023,093——
2020-12-28$98.00$98.0026,225——
2020-12-24$103.20$103.2016,388——
2020-12-23$104.80$104.8031,840——
2020-12-22$104.80$104.8029,973——
2020-12-21$105.60$105.6038,280——
2020-12-18$105.20$105.2052,198——
2020-12-17$109.20$109.2058,980——
2020-12-16$114.40$114.40342,358——
2020-12-15$144.80$144.80156,378——
2020-12-14$135.60$135.60337,285——
2020-12-11$106.80$106.8044,385——
2020-12-10$98.40$98.4022,113——
2020-12-09$94.80$94.8017,013——
2020-12-08$98.00$98.0025,740——
2020-12-07$94.00$94.0010,890——
2020-12-04$92.80$92.8014,985——
2020-12-03$92.40$92.4012,048——
2020-12-02$93.60$93.6015,503——
2020-12-01$90.40$90.4015,405——
2020-11-30$91.60$91.6017,608——
2020-11-27$92.80$92.8011,553——
2020-11-25$90.00$90.0014,308——
2020-11-24$90.40$90.4020,360——
2020-11-23$91.20$91.2064,215——
2020-11-20$105.60$105.6036,463——
2020-11-19$92.80$92.8017,363——
2020-11-18$88.00$88.0014,333——
2020-11-17$89.60$89.6014,710——
2020-11-16$89.20$89.2031,205——
2020-11-13$94.00$94.0018,683——
2020-11-12$94.00$94.0018,803——
2020-11-11$95.20$95.2029,630——
2020-11-10$96.40$96.4026,890——
2020-11-09$91.20$91.2078,960——
2020-11-06$104.00$104.0057,218——
2020-11-05$113.20$113.20109,555——
2020-11-04$107.20$107.20177,218——
2020-11-03$101.20$101.201,255,815——
2020-11-02$91.60$91.60405,933——
2020-10-30$79.20$79.205,321,588——
2020-10-29$59.20$59.204,338——
2020-10-28$58.80$58.803,143——
2020-10-27$58.80$58.803,505——
2020-10-26$60.80$60.802,945——
2020-10-23$62.00$62.001,445——
2020-10-22$62.00$62.001,413——
2020-10-21$62.80$62.802,050——
2020-10-20$62.80$62.802,238——
2020-10-19$63.20$63.201,805——
2020-10-16$64.00$64.001,173——
2020-10-15$63.20$63.201,888——
2020-10-14$64.40$64.401,253——
2020-10-13$65.60$65.602,308——
2020-10-12$64.80$64.803,245——
2020-10-09$63.60$63.602,825——
2020-10-08$64.00$64.001,968——
2020-10-07$63.60$63.603,695——
2020-10-06$62.80$62.802,973——
2020-10-05$64.00$64.003,848——
2020-10-02$62.80$62.803,118——
2020-10-01$64.00$64.005,723——
2020-09-30$65.60$65.604,260——
2020-09-29$66.00$66.003,038——
2020-09-28$66.00$66.002,053——
2020-09-25$62.40$62.403,078——
2020-09-24$65.60$65.602,733——
2020-09-23$65.20$65.201,978——
2020-09-22$66.40$66.405,350——
2020-09-21$67.60$67.603,820——
2020-09-18$70.00$70.002,273——
2020-09-17$70.40$70.403,935——
2020-09-16$70.80$70.802,660——
2020-09-15$69.60$69.604,740——
2020-09-14$69.20$69.206,795——
2020-09-11$66.00$66.002,840——
2020-09-10$66.00$66.003,803——
2020-09-09$66.80$66.801,830——
2020-09-08$68.80$68.803,463——
2020-09-04$66.80$66.808,968——
2020-09-03$70.40$70.407,195——
2020-09-02$70.80$70.802,923——
2020-09-01$70.40$70.406,938——
2020-08-31$72.80$72.805,298——
2020-08-28$76.00$76.001,445——
2020-08-27$76.00$76.006,708——
2020-08-26$80.00$80.002,475——
2020-08-25$80.00$80.003,373——
2020-08-24$80.00$80.008,275——
2020-08-21$83.60$83.603,963——
2020-08-20$86.40$86.407,228——
2020-08-19$88.40$88.4013,168——
2020-08-18$84.40$84.402,748——
2020-08-17$85.60$85.606,995——
2020-08-14$82.00$82.003,320——
2020-08-13$82.00$82.005,633——
2020-08-12$80.80$80.808,490——
2020-08-11$80.00$80.006,335——
2020-08-10$84.40$84.4011,050——
2020-08-07$86.00$86.0014,503——
2020-08-06$76.40$76.4034,403——
2020-08-05$94.00$94.0036,083——
2020-08-04$94.80$94.8011,963——
2020-08-03$89.60$89.6011,888——
2020-07-31$90.80$90.8025,945——
2020-07-30$86.40$86.408,190——
2020-07-29$84.80$84.809,750——
2020-07-28$83.60$83.606,398——
2020-07-27$81.60$81.6010,833——
2020-07-24$82.00$82.0011,235——
2020-07-23$83.20$83.2011,960——
2020-07-22$82.40$82.4018,605——
2020-07-21$79.60$79.6025,155——
2020-07-20$78.00$78.0032,440——
2020-07-17$72.80$72.8023,233——
2020-07-16$70.80$70.804,958——
2020-07-15$70.80$70.808,903——
2020-07-14$70.00$70.008,428——
2020-07-13$70.00$70.0010,365——
2020-07-10$72.40$72.409,265——
2020-07-09$71.20$71.209,800——
2020-07-08$69.60$69.605,470——
2020-07-07$68.80$68.807,628——
2020-07-06$68.00$68.009,380——
2020-07-02$69.20$69.205,705——
2020-07-01$69.20$69.206,638——
2020-06-30$68.40$68.406,245——
2020-06-29$68.40$68.406,823——
2020-06-26$70.00$70.0010,678——
2020-06-25$68.80$68.804,298——
2020-06-24$70.40$70.408,668——
2020-06-23$70.80$70.806,878——
2020-06-22$68.80$68.8012,940——
2020-06-19$72.00$72.0010,183——
2020-06-18$68.80$68.806,715——
2020-06-17$70.40$70.4011,700——
2020-06-16$71.20$71.2071,743——
2020-06-15$64.80$64.8013,313——
2020-06-12$63.60$63.6010,670——
2020-06-11$64.80$64.8017,555——
2020-06-10$71.20$71.2012,205——
2020-06-09$71.60$71.6015,958——
2020-06-08$72.00$72.0027,180——
2020-06-05$66.40$66.4032,028——
2020-06-04$68.40$68.4015,798——
2020-06-03$68.80$68.8016,633——
2020-06-02$68.40$68.4021,480——
2020-06-01$69.20$69.2095,628——
2020-05-29$77.60$77.6067,758——
2020-05-28$69.20$69.2051,170——
2020-05-27$66.00$66.0064,795——
2020-05-26$66.00$66.00109,635——
2020-05-22$95.60$95.607,050——
2020-05-21$82.80$82.805,095——
2020-05-20$77.60$77.604,115——
2020-05-19$85.60$85.603,533——
2020-05-18$79.20$79.203,490——
2020-05-15$65.60$65.60475——
2020-05-14$64.40$64.40718——
2020-05-13$66.00$66.00428——
2020-05-12$66.40$66.40910——
2020-05-11$67.20$67.201,568——
2020-05-08$68.80$68.80685——
2020-05-07$66.00$66.00688——
2020-05-06$66.00$66.00445——
2020-05-05$67.20$67.201,148——
2020-05-04$67.60$67.60525——
2020-05-01$66.00$66.001,218——
2020-04-30$67.20$67.20373——
2020-04-29$70.40$70.40820——
2020-04-28$69.60$69.60995——
2020-04-27$70.80$70.801,875——
2020-04-24$63.20$63.201,395——
2020-04-23$62.40$62.4012,605——
2020-04-22$63.60$63.601,383——
2020-04-21$62.80$62.80775——
2020-04-20$66.00$66.001,198——
2020-04-17$69.60$69.60688——
2020-04-16$69.20$69.201,925——
2020-04-15$69.60$69.60760——
2020-04-14$70.00$70.001,070——
2020-04-13$70.00$70.002,170——
2020-04-09$67.60$67.60653——
2020-04-08$66.40$66.402,093——
2020-04-07$73.20$73.2014,195——
2020-04-06$51.20$51.20578——
2020-04-03$50.00$50.00483——
2020-04-02$50.40$50.40138——
2020-04-01$49.20$49.201,255——
2020-03-31$53.20$53.201,250——
2020-03-30$51.20$51.20573——
2020-03-27$49.60$49.60348——
2020-03-26$49.20$49.20410——
2020-03-25$48.80$48.80583——
2020-03-24$48.00$48.001,388——
2020-03-23$47.20$47.201,133——
2020-03-20$47.60$47.602,335——
2020-03-19$46.40$46.40285——
2020-03-18$44.40$44.401,285——
2020-03-17$50.80$50.801,078——
2020-03-16$48.80$48.80705——
2020-03-13$54.80$54.801,203——
2020-03-12$56.80$56.802,440——
2020-03-11$64.00$64.002,220——
2020-03-10$69.20$69.20570——
2020-03-09$67.60$67.601,223——
2020-03-06$73.20$73.20993——
2020-03-05$74.80$74.80233——
2020-03-04$76.00$76.001,180——
2020-03-03$75.20$75.20928——
2020-03-02$76.80$76.802,593——
2020-02-28$75.20$75.201,063——
2020-02-27$75.60$75.603,910——
2020-02-26$73.20$73.201,990——
2020-02-25$75.60$75.602,168——
2020-02-24$80.40$80.401,193——
2020-02-21$85.20$85.20750——
2020-02-20$86.00$86.00368——
2020-02-19$86.00$86.001,145——
2020-02-18$83.60$83.60955——
2020-02-14$82.40$82.40680——
2020-02-13$81.60$81.602,915——
2020-02-12$83.60$83.601,440——
2020-02-11$87.20$87.201,015——
2020-02-10$89.60$89.60763——
2020-02-07$88.00$88.001,035——
2020-02-06$87.60$87.602,150——
2020-02-05$93.60$93.602,155——
2020-02-04$95.20$95.201,403——
2020-02-03$93.60$93.60348——
2020-01-31$94.40$94.40453——
2020-01-30$92.40$92.40920——
2020-01-29$96.40$96.40508——
2020-01-28$99.20$99.202,023——
2020-01-27$96.00$96.003,135——
2020-01-24$104.00$104.003,445——
2020-01-23$98.40$98.401,843——
2020-01-22$98.00$98.005,845——
2020-01-21$99.60$99.603,103——
2020-01-17$99.20$99.201,915——
2020-01-16$98.80$98.802,768——
2020-01-15$96.00$96.003,438——
2020-01-14$98.80$98.8010,373——
2020-01-13$95.60$95.601,403——
2020-01-10$96.40$96.401,383——
2020-01-09$97.60$97.60875——
2020-01-08$96.00$96.001,943——
2020-01-07$95.60$95.601,665——
2020-01-06$95.20$95.201,658——
2020-01-03$95.20$95.201,163——
2020-01-02$93.60$93.601,123——