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
20th May 2026 (Wed) 2.67 2.87 2.67 2.75 9,507
19th May 2026 (Tue) 2.75 2.81 2.53 2.63 145,839
18th May 2026 (Mon) 2.80 2.80 2.78 2.795 525
15th May 2026 (Fri) 2.97 2.97 2.97 2.98 599
14th May 2026 (Thu) 3.11 3.11 3.08 3.06 290
13th May 2026 (Wed) 3.12 3.13 3.12 3.13 197
12th May 2026 (Tue) 3.05 3.05 3.05 3.11 172
11th May 2026 (Mon) 3.25 3.25 2.98 2.98 26
8th May 2026 (Fri) 3.25 3.25 3.07 3.07 124
7th May 2026 (Thu) 3.25 3.25 3.13 3.10 1,157
6th May 2026 (Wed) 3.30 3.41 3.30 3.35 1,362
5th May 2026 (Tue) 3.02 3.03 3.02 3.04 249
4th May 2026 (Mon) 3.01 3.01 2.95 3.04 2,993
1st May 2026 (Fri) 2.81 2.83 2.73 2.8632 1,047
30th Apr 2026 (Thu) 3.06 3.06 2.66 2.75 6,548
29th Apr 2026 (Wed) 2.85 3.10 2.83 3.07 2,480
28th Apr 2026 (Tue) 2.40 2.82 2.40 2.63 18,523
27th Apr 2026 (Mon) 2.31 2.31 2.234 2.234 89
24th Apr 2026 (Fri) 2.31 2.31 2.27 2.27 100
23rd Apr 2026 (Thu) 2.31 2.31 2.31 2.30 104
22nd Apr 2026 (Wed) 2.27 2.27 2.25 2.24 700
21st Apr 2026 (Tue) 2.25 2.32 2.25 2.3171 310
20th Apr 2026 (Mon) 2.41 2.41 2.40 2.33 948
17th Apr 2026 (Fri) 2.45 2.45 2.45 2.45 142
16th Apr 2026 (Thu) 2.38 2.39 2.38 2.39 1,042
15th Apr 2026 (Wed) 2.35 2.38 2.35 2.38 901
14th Apr 2026 (Tue) 2.46 2.46 2.41 2.38 1,971
13th Apr 2026 (Mon) 2.31 2.31 2.31 2.31 4,302
10th Apr 2026 (Fri) 2.33 2.33 2.33 2.29 152
9th Apr 2026 (Thu) 2.27 2.29 2.27 2.28 126
8th Apr 2026 (Wed) 2.26 2.26 2.26 2.30 490
7th Apr 2026 (Tue) 2.27 2.27 2.27 2.27 223
6th Apr 2026 (Mon) 2.27 2.27 2.25 2.25 73
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
FTSE 100 Latest
Value10,443.47
Change11.13