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
28th Sep 2026 (Mon) 2.41 2.41 2.41 2.43 641
25th Sep 2026 (Fri) 2.55 2.55 2.55 2.59 299
24th Sep 2026 (Thu) 2.56 2.56 2.53 2.53 73
23rd Sep 2026 (Wed) 2.56 2.57 2.56 2.56 313
22nd Sep 2026 (Tue) 2.48 2.48 2.42 2.42 3,714
21st Sep 2026 (Mon) 2.52 2.52 2.50 2.48 10,555
18th Sep 2026 (Fri) 2.55 2.55 2.487 2.487 0
17th Sep 2026 (Thu) 2.55 2.55 2.46 2.53 489
16th Sep 2026 (Wed) 2.48 2.48 2.48 2.48 179
15th Sep 2026 (Tue) 2.48 2.51 2.48 2.52 214
14th Sep 2026 (Mon) 2.50 2.50 2.45 2.43 8,441
11th Sep 2026 (Fri) 2.50 2.50 2.50 2.51 142
10th Sep 2026 (Thu) 2.53 2.53 2.53 2.5695 218
9th Sep 2026 (Wed) 2.53 2.53 2.53 2.55 940
8th Sep 2026 (Tue) 2.57 2.57 2.55 2.59 4,355
7th Sep 2026 (Mon) 2.71 2.71 2.55 2.67 4,841
4th Sep 2026 (Fri) 2.71 2.71 2.55 2.67 4,841
3rd Sep 2026 (Thu) 2.75 2.75 2.62 2.69 2,273
2nd Sep 2026 (Wed) 2.63 2.70 2.63 2.74 358
1st Sep 2026 (Tue) 2.79 2.79 2.62 2.76 2,744
31st Aug 2026 (Mon) 2.78 2.82 2.55 2.80 7,380
28th Aug 2026 (Fri) 2.69 2.69 2.56 2.60 8,691
27th Aug 2026 (Thu) 2.79 2.79 2.79 2.76 156
26th Aug 2026 (Wed) 2.70 2.70 2.70 2.70 1,129
25th Aug 2026 (Tue) 2.98 2.98 2.85 2.85 87
24th Aug 2026 (Mon) 2.98 2.98 2.98 3.00 31
21st Aug 2026 (Fri) 3.00 3.00 2.81 2.81 175
20th Aug 2026 (Thu) 3.00 3.00 2.96 2.76 2,342
19th Aug 2026 (Wed) 2.90 2.90 2.90 2.93 307
18th Aug 2026 (Tue) 2.79 2.81 2.79 2.85 5,241
17th Aug 2026 (Mon) 2.70 2.72 2.62 2.64 6,932
14th Aug 2026 (Fri) 2.88 2.88 2.76 2.76 209
13th Aug 2026 (Thu) 2.88 2.88 2.7187 2.7187 6
12th Aug 2026 (Wed) 2.88 2.90 2.88 2.69 262
11th Aug 2026 (Tue) 2.74 2.775 2.74 2.775 800
10th Aug 2026 (Mon) 2.74 2.75 2.74 2.712 59
7th Aug 2026 (Fri) 2.72 2.72 2.72 2.71 117
6th Aug 2026 (Thu) 2.75 2.79 2.75 2.79 563
5th Aug 2026 (Wed) 2.72 2.72 2.72 2.717 202
4th Aug 2026 (Tue) 2.72 2.72 2.72 2.76 262
3rd Aug 2026 (Mon) 2.72 2.72 2.72 2.657 137
31st Jul 2026 (Fri) 2.68 2.82 2.68 2.82 25
30th Jul 2026 (Thu) 2.68 2.70 2.68 2.70 291
29th Jul 2026 (Wed) 2.77 2.77 2.75 2.75 486
FTSE 100 Latest
Value10,735.31
Change50.43