Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bioline Rx Ltd (BLRX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.27 2.31 2.21 2.21 934
2nd Apr 2026 (Thu) 2.27 2.31 2.21 2.21 934
1st Apr 2026 (Wed) 2.27 2.27 2.19 2.18 2,891
31st Mar 2026 (Tue) 2.33 2.33 2.33 2.3001 200
30th Mar 2026 (Mon) 2.34 2.34 2.25 2.25 787
27th Mar 2026 (Fri) 2.38 2.38 2.37 2.37 17
26th Mar 2026 (Thu) 2.38 2.46 2.30 2.33 607
25th Mar 2026 (Wed) 2.30 2.38 2.30 2.38 244
24th Mar 2026 (Tue) 2.30 2.39 2.30 2.42 780
23rd Mar 2026 (Mon) 2.52 2.52 2.32 2.32 894
20th Mar 2026 (Fri) 2.74 2.74 2.65 2.65 0
19th Mar 2026 (Thu) 2.74 2.74 2.7094 2.7094 4
18th Mar 2026 (Wed) 2.74 2.74 2.74 2.62 682
17th Mar 2026 (Tue) 2.72 2.73 2.72 2.71 300
16th Mar 2026 (Mon) 2.62 2.64 2.62 2.63 921
13th Mar 2026 (Fri) 2.63 2.63 2.63 2.67 1,505
12th Mar 2026 (Thu) 2.61 2.66 2.61 2.66 551
11th Mar 2026 (Wed) 2.64 2.64 2.6391 2.6391 56
10th Mar 2026 (Tue) 2.64 2.67 2.64 2.67 1
9th Mar 2026 (Mon) 2.64 2.67 2.56 2.64 360
6th Mar 2026 (Fri) 2.61 2.61 2.61 2.65 100
5th Mar 2026 (Thu) 2.77 2.77 2.75 2.71 290
4th Mar 2026 (Wed) 2.81 2.81 2.81 2.81 106
3rd Mar 2026 (Tue) 2.84 2.84 2.84 2.81 26
2nd Mar 2026 (Mon) 2.70 2.70 2.70 2.86 47
27th Feb 2026 (Fri) 2.86 2.90 2.86 2.83 0
26th Feb 2026 (Thu) 2.88 2.88 2.88 2.88 175
25th Feb 2026 (Wed) 2.86 2.86 2.76 2.76 0
24th Feb 2026 (Tue) 2.86 2.90 2.86 2.90 0
23rd Feb 2026 (Mon) 2.86 2.90 2.85 2.90 318
20th Feb 2026 (Fri) 2.90 2.90 2.90 2.90 100
19th Feb 2026 (Thu) 2.81 2.82 2.81 2.82 406
18th Feb 2026 (Wed) 2.92 2.92 2.84 2.84 481
17th Feb 2026 (Tue) 2.90 2.90 2.81 2.81 178
16th Feb 2026 (Mon) 2.94 2.94 2.93 2.93 231
13th Feb 2026 (Fri) 2.94 2.94 2.93 2.93 231
12th Feb 2026 (Thu) 3.00 3.00 2.87 2.92 42
11th Feb 2026 (Wed) 3.12 3.12 2.95 2.95 98
10th Feb 2026 (Tue) 3.12 3.12 3.06 3.05 975
9th Feb 2026 (Mon) 3.17 3.17 3.02 3.02 3,209
6th Feb 2026 (Fri) 2.96 2.96 2.96 2.98 211
FTSE 100 Latest
Value10,436.29
Change71.50