BioLineRx Stock Price History
NASDAQ: BLRXHealth CareBiotechnology: Pharmaceutical PreparationsUSD
2.22-0.004 (-0.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BLRX price history at a glance
The price history for BioLineRx (BLRX) on this page begins on July 25, 2011, when the stock closed at $3,144.00; it most recently closed at $2.22 on October 5, 2026. The highest price in this record is $4,122.00, reached on January 23, 2012; the latest close is 99.9% below that peak. Across the 14 complete calendar years in the table, BLRX finished higher in 4 and lower in 10. Its best year was 2023 (+166.1%) and its worst was 2024 (-82.8%).
Over roughly 15 years the share price changed -99.9%, a -38.0% compound annual price return (excluding dividends). In the last 12 months alone, BLRX has lost 47.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $4,122.00
- Date of high
- Jan 23, 2012
- Low since 2011
- $2.15
- Date of low
- Mar 30, 2026
- 52-week high
- $4.16
- 52-week low
- $2.15
- Last close
- $2.22
BLRX returns
1 week
-6.50%
1 month
-13.10%
3 months
-28.28%
6 months
-3.23%
Year to date
-20.00%
1 year
-46.99%
3 years
-96.54%
5 years
-98.19%
BLRX price return, excluding dividends.
BLRX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.22 | -20.86% |
| 2025 | 2.80 | -74.07% |
| 2024 | 10.80 | -82.80% |
| 2023 | 62.80 | +166.10% |
| 2022 | 23.60 | -71.08% |
| 2021 | 81.60 | -19.05% |
| 2020 | 100.80 | +5.88% |
| 2019 | 95.20 | -67.62% |
| 2018 | 294.00 | -55.05% |
| 2017 | 654.00 | +18.48% |
| 2016 | 552.00 | -29.23% |
| 2015 | 780.00 | -23.98% |
| 2014 | 1,026.00 | -41.24% |
| 2013 | 1,746.00 | +8.99% |
| 2012 | 1,602.00 | -15.77% |
| 2011* | 1,902.00 | -39.50% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
BLRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.20 | 2.27 | 2.20 | 2.22 | +0.27% | |
| 2.31 | 2.31 | 2.18 | 2.21 | +0.23% | |
| 2.28 | 2.37 | 2.16 | 2.21 | -3.71% | |
| 2.31 | 2.40 | 2.26 | 2.29 | -1.29% | |
| 2.36 | 2.36 | 2.29 | 2.32 | -2.11% | |
| 2.31 | 2.37 | 2.31 | 2.37 | +0.85% | |
| 2.32 | 2.39 | 2.32 | 2.35 | 0.00% | |
| 2.36 | 2.40 | 2.30 | 2.35 | -0.42% | |
| 2.41 | 2.50 | 2.36 | 2.36 | -2.88% | |
| 2.50 | 2.50 | 2.41 | 2.43 | -6.54% | |
| 2.49 | 2.60 | 2.49 | 2.60 | +3.17% | |
| 2.56 | 2.59 | 2.44 | 2.52 | -1.56% | |
| 2.53 | 2.57 | 2.45 | 2.56 | +5.35% | |
| 2.48 | 2.60 | 2.42 | 2.43 | -2.02% | |
| 2.53 | 2.58 | 2.45 | 2.48 | -0.40% | |
| 2.50 | 2.51 | 2.44 | 2.49 | -1.58% | |
| 2.63 | 2.63 | 2.43 | 2.53 | +2.02% | |
| 2.52 | 2.54 | 2.48 | 2.48 | -1.59% | |
| 2.50 | 2.55 | 2.45 | 2.52 | +3.70% | |
| 2.52 | 2.52 | 2.43 | 2.43 | -3.19% | |
| 2.58 | 2.62 | 2.50 | 2.51 | -2.33% | |
| 2.53 | 2.63 | 2.52 | 2.57 | +0.78% | |
| 2.59 | 2.59 | 2.53 | 2.55 | -1.54% | |
| 2.78 | 2.78 | 2.55 | 2.59 | -3.00% | |
| 2.72 | 2.72 | 2.55 | 2.67 | -0.74% | |
| 2.65 | 2.75 | 2.60 | 2.69 | -1.82% | |
| 2.80 | 2.80 | 2.57 | 2.74 | -0.72% | |
| 2.89 | 2.89 | 2.60 | 2.76 | -1.43% | |
| 2.90 | 2.91 | 2.55 | 2.80 | +7.69% | |
| 2.56 | 2.72 | 2.56 | 2.60 | -5.80% | |
| 2.85 | 2.85 | 2.76 | 2.76 | +2.22% | |
| 2.91 | 3.03 | 2.65 | 2.70 | -5.26% | |
| 3.03 | 3.03 | 2.66 | 2.85 | -5.00% | |
| 2.89 | 3.02 | 2.77 | 3.00 | +6.76% | |
| 2.86 | 3.10 | 2.80 | 2.81 | +1.81% | |
| 2.96 | 3.00 | 2.76 | 2.76 | -5.80% | |
| 2.73 | 2.93 | 2.73 | 2.93 | +2.81% | |
| 2.67 | 2.85 | 2.67 | 2.85 | +7.95% | |
| 2.76 | 2.86 | 2.60 | 2.64 | -4.35% | |
| 2.70 | 2.76 | 2.69 | 2.76 | +1.47% | |
| 2.69 | 2.87 | 2.65 | 2.72 | +1.12% | |
| 2.72 | 3.00 | 2.69 | 2.69 | -3.24% | |
| 2.73 | 2.85 | 2.73 | 2.78 | +2.58% | |
| 2.66 | 2.85 | 2.66 | 2.71 | 0.00% | |
| 2.85 | 2.85 | 2.71 | 2.71 | -2.87% | |
| 2.84 | 2.88 | 2.71 | 2.79 | +2.57% | |
| 2.82 | 2.97 | 2.72 | 2.72 | -1.45% | |
| 2.81 | 2.82 | 2.71 | 2.76 | +3.76% | |
| 2.78 | 2.88 | 2.63 | 2.66 | -5.67% | |
| 2.73 | 2.82 | 2.65 | 2.82 | +4.44% | |
| 2.75 | 2.77 | 2.68 | 2.70 | -1.82% | |
| 2.81 | 2.89 | 2.75 | 2.75 | -2.14% | |
| 2.84 | 2.91 | 2.81 | 2.81 | -0.35% | |
| 2.87 | 2.92 | 2.82 | 2.82 | 0.00% | |
| 2.86 | 3.04 | 2.82 | 2.82 | -1.40% | |
| 2.82 | 3.04 | 2.82 | 2.86 | +0.35% | |
| 2.90 | 2.99 | 2.82 | 2.85 | -2.40% | |
| 2.86 | 3.02 | 2.86 | 2.92 | +3.18% | |
| 2.91 | 3.06 | 2.83 | 2.83 | -2.41% | |
| 2.98 | 3.11 | 2.90 | 2.90 | -2.68% | |
| 3.07 | 3.07 | 2.90 | 2.98 | +2.41% | |
| 3.04 | 3.04 | 2.91 | 2.91 | -4.59% | |
| 3.08 | 3.11 | 2.90 | 3.05 | -1.61% | |
| 3.18 | 3.18 | 2.98 | 3.10 | +0.32% | |
| 2.91 | 3.09 | 2.80 | 3.09 | +1.98% | |
| 3.00 | 3.03 | 2.83 | 3.03 | +0.66% | |
| 2.79 | 3.05 | 2.75 | 3.01 | -4.75% | |
| 3.15 | 3.27 | 2.98 | 3.16 | 0.00% | |
| 3.25 | 3.28 | 3.15 | 3.16 | -3.95% | |
| 3.22 | 3.29 | 3.17 | 3.29 | +3.79% | |
| 3.12 | 3.18 | 3.09 | 3.17 | +1.60% | |
| 3.06 | 3.25 | 3.06 | 3.12 | +0.65% | |
| 3.25 | 3.25 | 3.06 | 3.10 | -2.21% | |
| 3.07 | 3.29 | 3.07 | 3.17 | +1.60% | |
| 3.31 | 3.31 | 2.98 | 3.12 | -7.42% | |
| 3.20 | 3.49 | 3.10 | 3.37 | +3.37% | |
| 3.23 | 3.45 | 3.23 | 3.26 | +0.62% | |
| 3.21 | 3.37 | 3.15 | 3.24 | +2.53% | |
| 3.02 | 3.32 | 3.02 | 3.16 | +4.64% | |
| 3.05 | 3.34 | 2.99 | 3.02 | -0.98% | |
| 3.20 | 3.20 | 3.05 | 3.05 | -6.15% | |
| 3.40 | 3.40 | 3.21 | 3.25 | -3.56% | |
| 3.40 | 3.60 | 3.37 | 3.37 | -2.88% | |
| 3.22 | 3.48 | 3.22 | 3.47 | +5.79% | |
| 3.20 | 3.29 | 3.19 | 3.28 | +2.18% | |
| 3.22 | 3.33 | 3.20 | 3.21 | -1.23% | |
| 3.20 | 3.27 | 2.99 | 3.25 | +0.62% | |
| 3.39 | 3.48 | 3.14 | 3.23 | -3.87% | |
| 3.25 | 3.36 | 3.18 | 3.36 | +2.44% | |
| 3.38 | 3.41 | 3.24 | 3.28 | -3.24% | |
| 3.41 | 3.41 | 3.28 | 3.39 | -2.59% | |
| 3.77 | 3.77 | 3.44 | 3.48 | -7.94% | |
| 3.60 | 3.95 | 3.46 | 3.78 | +5.29% | |
| 3.37 | 3.89 | 3.18 | 3.59 | +6.53% | |
| 3.30 | 3.37 | 3.02 | 3.37 | +6.65% | |
| 3.20 | 3.37 | 3.09 | 3.16 | +3.27% | |
| 2.92 | 3.06 | 2.87 | 3.06 | +6.99% | |
| 2.74 | 2.86 | 2.64 | 2.86 | +4.00% | |
| 2.63 | 2.87 | 2.62 | 2.75 | +4.56% | |
| 2.75 | 2.83 | 2.52 | 2.63 | -6.07% | |
| 2.97 | 3.03 | 2.73 | 2.80 | -6.04% | |
| 3.03 | 3.03 | 2.94 | 2.98 | -2.61% | |
| 3.10 | 3.13 | 3.00 | 3.06 | -2.24% | |
| 3.12 | 3.28 | 3.07 | 3.13 | +0.64% | |
| 3.02 | 3.11 | 3.00 | 3.11 | +4.36% | |
| 3.00 | 3.09 | 2.95 | 2.98 | -2.93% | |
| 3.14 | 3.18 | 3.00 | 3.07 | -0.97% | |
| 3.29 | 3.34 | 3.10 | 3.10 | -7.46% | |
| 3.03 | 3.45 | 2.98 | 3.35 | +10.20% | |
| 2.98 | 3.07 | 2.98 | 3.04 | 0.00% | |
| 3.10 | 3.10 | 2.93 | 3.04 | +6.29% | |
| 2.81 | 2.92 | 2.73 | 2.86 | +4.00% | |
| 3.09 | 3.09 | 2.61 | 2.75 | -10.42% | |
| 2.70 | 3.17 | 2.70 | 3.07 | +16.73% | |
| 2.40 | 2.83 | 2.39 | 2.63 | +17.94% | |
| 2.30 | 2.39 | 2.23 | 2.23 | -1.76% | |
| 2.30 | 2.30 | 2.20 | 2.27 | -1.30% | |
| 2.32 | 2.35 | 2.30 | 2.30 | +2.68% | |
| 2.37 | 2.38 | 2.24 | 2.24 | -3.45% | |
| 2.25 | 2.38 | 2.25 | 2.32 | -0.43% | |
| 2.41 | 2.47 | 2.33 | 2.33 | -4.90% | |
| 2.39 | 2.46 | 2.35 | 2.45 | +2.51% | |
| 2.36 | 2.51 | 2.35 | 2.39 | +0.42% | |
| 2.43 | 2.43 | 2.33 | 2.38 | 0.00% | |
| 2.37 | 2.48 | 2.35 | 2.38 | +3.03% | |
| 2.30 | 2.40 | 2.26 | 2.31 | +0.87% | |
| 2.31 | 2.35 | 2.29 | 2.29 | +0.44% | |
| 2.30 | 2.30 | 2.27 | 2.28 | -0.87% | |
| 2.25 | 2.30 | 2.25 | 2.30 | +1.32% | |
| 2.29 | 2.29 | 2.20 | 2.27 | +0.89% | |
| 2.21 | 2.34 | 2.21 | 2.25 | +1.81% | |
| 2.29 | 2.31 | 2.18 | 2.21 | +1.38% | |
| 2.33 | 2.39 | 2.15 | 2.18 | -5.22% | |
| 2.32 | 2.33 | 2.25 | 2.30 | +2.22% | |
| 2.40 | 2.40 | 2.25 | 2.25 | -5.06% | |
| 2.32 | 2.53 | 2.30 | 2.37 | +1.72% | |
| 2.61 | 2.68 | 2.30 | 2.33 | -2.10% | |
| 2.47 | 2.53 | 2.36 | 2.38 | -1.65% | |
| 2.30 | 2.45 | 2.28 | 2.42 | +4.31% | |
| 2.59 | 2.64 | 2.28 | 2.32 | -12.45% | |
| 2.54 | 2.69 | 2.54 | 2.65 | -2.21% | |
| 2.65 | 2.71 | 2.56 | 2.71 | +3.44% | |
| 2.68 | 2.75 | 2.57 | 2.62 | -3.32% | |
| 2.65 | 2.76 | 2.65 | 2.71 | +3.04% | |
| 2.56 | 2.70 | 2.56 | 2.63 | -1.50% | |
| 2.70 | 2.70 | 2.61 | 2.67 | +0.38% | |
| 2.73 | 2.74 | 2.56 | 2.66 | +0.76% | |
| 2.65 | 2.71 | 2.62 | 2.64 | -1.12% | |
| 2.64 | 2.76 | 2.64 | 2.67 | +1.14% | |
| 2.70 | 2.75 | 2.56 | 2.64 | -0.38% | |
| 2.70 | 2.73 | 2.56 | 2.65 | -2.21% | |
| 2.84 | 2.89 | 2.70 | 2.71 | -3.56% | |
| 2.85 | 2.94 | 2.75 | 2.81 | 0.00% | |
| 2.87 | 2.94 | 2.80 | 2.81 | -1.75% | |
| 2.74 | 3.02 | 2.70 | 2.86 | +1.06% | |
| 2.74 | 2.90 | 2.74 | 2.83 | -1.74% | |
| 2.79 | 2.92 | 2.75 | 2.88 | +4.35% | |
| 2.82 | 2.82 | 2.73 | 2.76 | +0.36% | |
| 2.89 | 2.89 | 2.70 | 2.75 | -5.17% | |
| 2.86 | 2.99 | 2.85 | 2.90 | 0.00% | |
| 2.82 | 2.94 | 2.82 | 2.90 | +2.84% | |
| 2.81 | 2.85 | 2.80 | 2.82 | -0.70% | |
| 2.81 | 3.08 | 2.80 | 2.84 | +1.07% | |
| 2.97 | 2.97 | 2.79 | 2.81 | -4.10% | |
| 3.03 | 3.16 | 2.91 | 2.93 | +0.34% | |
| 2.95 | 3.06 | 2.85 | 2.92 | -1.02% | |
| 3.10 | 3.10 | 2.94 | 2.95 | -3.28% | |
| 3.07 | 3.17 | 3.05 | 3.05 | +0.99% | |
| 3.05 | 3.20 | 2.99 | 3.02 | +1.34% | |
| 2.92 | 2.99 | 2.92 | 2.98 | +2.05% | |
| 3.02 | 3.07 | 2.90 | 2.92 | -4.89% | |
| 3.12 | 3.16 | 3.06 | 3.07 | +0.99% | |
| 3.01 | 3.18 | 2.99 | 3.04 | +1.00% | |
| 3.09 | 3.11 | 3.00 | 3.01 | -3.22% | |
| 3.09 | 3.17 | 3.00 | 3.11 | -1.89% | |
| 3.08 | 3.18 | 3.05 | 3.17 | +5.32% | |
| 2.95 | 3.17 | 2.94 | 3.01 | -1.31% | |
| 3.03 | 3.17 | 2.93 | 3.05 | -0.97% | |
| 3.10 | 3.17 | 2.91 | 3.08 | -0.65% | |
| 2.96 | 3.12 | 2.94 | 3.10 | +4.73% | |
| 2.91 | 2.97 | 2.86 | 2.96 | +3.86% | |
| 2.85 | 2.97 | 2.82 | 2.85 | +0.71% | |
| 2.84 | 2.97 | 2.83 | 2.83 | -1.74% | |
| 2.91 | 3.08 | 2.70 | 2.88 | 0.00% | |
| 2.91 | 2.91 | 2.83 | 2.88 | +0.35% | |
| 2.87 | 2.99 | 2.83 | 2.87 | 0.00% | |
| 2.91 | 2.99 | 2.82 | 2.87 | +0.35% | |
| 2.96 | 2.96 | 2.86 | 2.86 | -2.05% | |
| 2.95 | 2.97 | 2.90 | 2.92 | -2.01% | |
| 2.90 | 2.99 | 2.90 | 2.98 | +2.41% | |
| 2.93 | 2.98 | 2.85 | 2.91 | -0.68% | |
| 2.83 | 2.94 | 2.77 | 2.93 | +1.74% | |
| 2.76 | 2.99 | 2.76 | 2.88 | +2.86% | |
| 2.76 | 2.96 | 2.71 | 2.80 | +1.08% | |
| 2.89 | 2.98 | 2.76 | 2.77 | -3.48% | |
| 2.88 | 3.06 | 2.87 | 2.87 | -1.71% | |
| 2.86 | 3.10 | 2.86 | 2.92 | +0.69% | |
| 2.88 | 2.96 | 2.81 | 2.90 | -1.02% | |
| 3.00 | 3.03 | 2.90 | 2.93 | -2.33% | |
| 3.00 | 3.00 | 2.85 | 3.00 | +4.17% | |
| 3.08 | 3.09 | 2.88 | 2.88 | -5.26% | |
| 2.96 | 3.10 | 2.93 | 3.04 | +2.70% | |
| 2.99 | 3.07 | 2.90 | 2.96 | -0.67% | |
| 3.02 | 3.10 | 2.87 | 2.98 | -1.00% | |
| 3.13 | 3.17 | 3.01 | 3.01 | -5.35% | |
| 3.22 | 3.36 | 3.17 | 3.18 | -3.93% | |
| 3.19 | 3.31 | 3.14 | 3.31 | +2.48% | |
| 3.26 | 3.29 | 3.16 | 3.23 | -2.42% | |
| 3.30 | 3.33 | 3.16 | 3.31 | +1.85% | |
| 3.32 | 3.36 | 3.24 | 3.25 | -2.11% | |
| 3.19 | 3.43 | 3.16 | 3.32 | -1.78% | |
| 3.37 | 3.38 | 3.25 | 3.38 | +3.68% | |
| 3.30 | 3.39 | 3.20 | 3.26 | +1.24% | |
| 3.38 | 3.39 | 3.16 | 3.22 | +0.63% | |
| 3.38 | 3.40 | 3.12 | 3.20 | -4.19% | |
| 3.40 | 3.50 | 3.12 | 3.34 | -3.75% | |
| 3.40 | 3.56 | 3.40 | 3.47 | +0.58% | |
| 3.54 | 3.58 | 3.36 | 3.45 | -2.82% | |
| 3.50 | 3.86 | 3.38 | 3.55 | +1.43% | |
| 3.43 | 3.50 | 3.30 | 3.50 | +7.69% | |
| 3.20 | 3.47 | 3.20 | 3.25 | -3.85% | |
| 3.34 | 3.53 | 3.22 | 3.38 | +1.50% | |
| 3.44 | 3.44 | 3.14 | 3.33 | +3.74% | |
| 3.36 | 3.36 | 3.14 | 3.21 | -5.31% | |
| 3.29 | 3.44 | 3.25 | 3.39 | +4.95% | |
| 3.40 | 3.45 | 3.23 | 3.23 | -6.92% | |
| 3.45 | 3.50 | 3.42 | 3.47 | -0.29% | |
| 3.40 | 3.48 | 3.36 | 3.48 | +4.19% | |
| 3.46 | 3.52 | 3.31 | 3.34 | -2.91% | |
| 3.34 | 3.49 | 3.27 | 3.44 | +5.20% | |
| 3.33 | 3.43 | 3.10 | 3.27 | -1.80% | |
| 3.49 | 3.49 | 3.31 | 3.33 | -4.31% | |
| 3.40 | 3.50 | 3.34 | 3.48 | +5.45% | |
| 3.41 | 3.54 | 3.30 | 3.30 | -4.90% | |
| 3.56 | 3.56 | 3.35 | 3.47 | 0.00% | |
| 3.40 | 3.56 | 3.34 | 3.47 | +0.58% | |
| 3.54 | 3.75 | 3.45 | 3.45 | -1.43% | |
| 3.65 | 3.77 | 3.50 | 3.50 | -4.89% | |
| 3.67 | 3.88 | 3.65 | 3.68 | -2.13% | |
| 3.86 | 3.90 | 3.64 | 3.76 | +1.08% | |
| 3.62 | 3.79 | 3.62 | 3.72 | +1.64% | |
| 3.68 | 3.72 | 3.55 | 3.66 | -1.08% | |
| 3.78 | 3.78 | 3.51 | 3.70 | +1.37% | |
| 3.77 | 3.85 | 3.64 | 3.65 | -2.41% | |
| 3.73 | 3.83 | 3.65 | 3.74 | +0.27% | |
| 3.82 | 3.87 | 3.71 | 3.73 | -2.36% | |
| 4.00 | 4.07 | 3.80 | 3.82 | -0.52% | |
| 4.05 | 4.09 | 3.82 | 3.84 | -4.48% | |
| 3.74 | 4.02 | 3.74 | 4.02 | +4.42% | |
| 3.89 | 4.14 | 3.70 | 3.85 | -1.53% | |
| 4.12 | 4.16 | 3.75 | 3.91 | -6.46% | |
| 4.50 | 4.50 | 4.18 | 4.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BLRX chart for longer ranges.