Biodexa Pharmaceuticals Plc (BDRX)
NASDAQ: BDRX · Real-Time Price · USD
5.93
+0.20 (3.40%)
Sep 11, 2025, 4:00 PM EDT - Market closed
Biodexa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.62 | 6.32 | 5.62 | 5.93 | 5.93 | 3.40% | 55,082 |
| Sep 10, 2025 | 5.60 | 5.95 | 5.40 | 5.74 | 5.74 | 2.23% | 28,615 |
| Sep 9, 2025 | 5.27 | 5.73 | 5.18 | 5.61 | 5.61 | 5.45% | 50,685 |
| Sep 8, 2025 | 5.43 | 5.55 | 5.00 | 5.32 | 5.32 | -5.84% | 494,998 |
| Sep 5, 2025 | 5.73 | 5.86 | 5.48 | 5.65 | 5.65 | -1.09% | 12,675 |
| Sep 4, 2025 | 5.58 | 5.96 | 5.32 | 5.71 | 5.71 | 0.39% | 37,518 |
| Sep 3, 2025 | 5.36 | 5.72 | 5.29 | 5.69 | 5.69 | 6.16% | 24,252 |
| Sep 2, 2025 | 5.49 | 5.49 | 5.30 | 5.36 | 5.36 | -3.25% | 11,029 |
| Aug 29, 2025 | 5.52 | 5.82 | 5.38 | 5.54 | 5.54 | 1.28% | 17,278 |
| Aug 28, 2025 | 5.72 | 5.91 | 5.33 | 5.47 | 5.47 | -4.20% | 15,988 |
| Aug 27, 2025 | 5.84 | 6.16 | 5.55 | 5.71 | 5.71 | 2.33% | 21,997 |
| Aug 26, 2025 | 6.24 | 6.24 | 5.53 | 5.58 | 5.58 | -10.14% | 30,641 |
| Aug 25, 2025 | 6.34 | 6.97 | 6.21 | 6.21 | 6.21 | -5.77% | 80,970 |
| Aug 22, 2025 | 6.83 | 6.97 | 6.59 | 6.59 | 6.59 | -2.37% | 16,661 |
| Aug 21, 2025 | 6.65 | 6.78 | 6.50 | 6.75 | 6.75 | 4.49% | 7,753 |
| Aug 20, 2025 | 6.89 | 6.96 | 6.31 | 6.46 | 6.46 | -5.97% | 32,095 |
| Aug 19, 2025 | 7.07 | 7.20 | 6.81 | 6.87 | 6.87 | -5.11% | 11,378 |
| Aug 18, 2025 | 7.19 | 7.24 | 7.02 | 7.24 | 7.24 | 2.84% | 27,040 |
| Aug 15, 2025 | 7.23 | 7.23 | 6.82 | 7.04 | 7.04 | - | 8,757 |
| Aug 14, 2025 | 6.86 | 7.18 | 6.86 | 7.04 | 7.04 | 1.88% | 10,876 |
| Aug 13, 2025 | 6.95 | 7.01 | 6.86 | 6.91 | 6.91 | -1.14% | 25,005 |
| Aug 12, 2025 | 7.20 | 7.24 | 6.90 | 6.99 | 6.99 | 1.38% | 18,211 |
| Aug 11, 2025 | 6.81 | 7.24 | 6.81 | 6.90 | 6.90 | -3.30% | 22,861 |
| Aug 8, 2025 | 7.00 | 7.25 | 6.68 | 7.13 | 7.13 | 4.85% | 23,718 |
| Aug 7, 2025 | 7.02 | 7.18 | 6.80 | 6.80 | 6.80 | 0.59% | 29,285 |
| Aug 6, 2025 | 7.02 | 7.20 | 6.64 | 6.76 | 6.76 | -3.15% | 14,211 |
| Aug 5, 2025 | 6.98 | 7.20 | 6.80 | 6.98 | 6.98 | - | 28,053 |
| Aug 4, 2025 | 6.67 | 7.32 | 6.62 | 6.98 | 6.98 | 4.18% | 36,737 |
| Aug 1, 2025 | 7.65 | 7.70 | 5.85 | 6.70 | 6.70 | -14.65% | 113,095 |
| Jul 31, 2025 | 8.15 | 8.75 | 7.70 | 7.85 | 7.85 | -9.11% | 94,138 |
| Jul 30, 2025 | 8.62 | 8.64 | 8.60 | 8.64 | 8.64 | 0.42% | 21,265 |
| Jul 29, 2025 | 8.75 | 8.90 | 8.60 | 8.60 | 8.60 | -2.26% | 25,530 |
| Jul 28, 2025 | 8.80 | 9.00 | 8.50 | 8.80 | 8.80 | - | 100,123 |
| Jul 25, 2025 | 8.70 | 9.30 | 8.60 | 8.80 | 8.80 | -0.58% | 12,950 |
| Jul 24, 2025 | 9.30 | 9.30 | 8.80 | 8.85 | 8.85 | 0.29% | 11,203 |
| Jul 23, 2025 | 8.95 | 9.20 | 8.80 | 8.83 | 8.83 | -2.08% | 17,875 |
| Jul 22, 2025 | 8.39 | 9.50 | 8.39 | 9.01 | 9.01 | 5.96% | 57,190 |
| Jul 21, 2025 | 8.47 | 8.75 | 8.40 | 8.51 | 8.51 | 0.70% | 15,162 |
| Jul 18, 2025 | 8.55 | 9.05 | 8.22 | 8.45 | 8.45 | -0.87% | 36,604 |
| Jul 17, 2025 | 8.29 | 8.60 | 8.10 | 8.52 | 8.52 | 1.67% | 32,119 |
| Jul 16, 2025 | 8.29 | 8.47 | 8.00 | 8.38 | 8.38 | -4.76% | 79,925 |
| Jul 15, 2025 | 9.00 | 10.20 | 8.70 | 8.80 | 8.80 | -10.21% | 115,575 |
| Jul 14, 2025 | 8.60 | 13.30 | 8.22 | 9.80 | 9.80 | 12.13% | 2,106,000 |
| Jul 11, 2025 | 8.73 | 8.90 | 8.60 | 8.74 | 8.74 | -1.74% | 15,494 |
| Jul 10, 2025 | 8.70 | 9.20 | 8.52 | 8.90 | 8.90 | 1.40% | 19,278 |
| Jul 9, 2025 | 8.90 | 8.95 | 8.68 | 8.77 | 8.77 | 0.71% | 15,938 |
| Jul 8, 2025 | 8.60 | 8.95 | 8.50 | 8.71 | 8.71 | 0.64% | 11,232 |
| Jul 7, 2025 | 8.70 | 8.70 | 8.20 | 8.66 | 8.66 | 0.80% | 14,125 |
| Jul 3, 2025 | 8.85 | 8.85 | 8.51 | 8.59 | 8.59 | -2.43% | 7,752 |
| Jul 2, 2025 | 8.51 | 8.95 | 8.51 | 8.80 | 8.80 | 1.16% | 12,403 |