Biodexa Pharmaceuticals Plc (BDRX)
NASDAQ: BDRX · Real-Time Price · USD
5.94
-0.85 (-12.52%)
At close: Oct 29, 2025, 4:00 PM EDT
5.86
-0.08 (-1.35%)
After-hours: Oct 29, 2025, 4:16 PM EDT

Biodexa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20256.907.055.705.84--13.99%283,777
Oct 28, 20257.197.626.656.796.79-8.82%154,014
Oct 27, 20257.367.847.267.457.453.57%65,608
Oct 24, 20256.997.246.997.197.195.74%14,613
Oct 23, 20256.606.846.606.806.800.74%7,331
Oct 22, 20257.377.476.676.756.75-10.60%22,799
Oct 21, 20257.227.717.227.557.550.53%15,872
Oct 20, 20257.507.697.217.517.51-3.35%20,863
Oct 17, 20257.528.157.527.777.77-6.83%22,611
Oct 16, 20258.208.658.208.348.342.84%20,641
Oct 15, 20258.018.407.848.118.11-3.45%25,977
Oct 14, 20257.838.407.508.408.407.28%29,910
Oct 13, 20258.688.967.187.837.83-14.80%82,492
Oct 10, 202510.3910.418.559.199.19-15.69%192,917
Oct 9, 20259.4111.889.0010.9010.9041.37%6,249,303
Oct 8, 20258.198.257.007.717.71-6.88%85,290
Oct 7, 20256.608.486.338.288.2824.89%136,866
Oct 6, 20256.636.816.636.636.63-1.04%13,147
Oct 3, 20256.697.006.686.706.700.45%15,812
Oct 2, 20256.816.856.626.676.670.91%9,031
Oct 1, 20256.606.756.566.616.61-0.60%8,016
Sep 30, 20256.757.076.506.656.65-0.60%24,741
Sep 29, 20256.356.706.316.696.695.35%13,202
Sep 26, 20256.546.606.356.356.35-3.93%12,079
Sep 25, 20256.416.686.306.616.613.12%8,228
Sep 24, 20256.546.816.356.416.411.75%14,232
Sep 23, 20256.556.696.306.306.30-4.76%24,796
Sep 22, 20256.326.696.146.626.620.08%10,937
Sep 19, 20256.536.816.406.616.611.38%16,996
Sep 18, 20256.797.096.386.526.52-4.12%27,931
Sep 17, 20256.216.856.216.806.808.63%42,859
Sep 16, 20256.196.386.036.266.263.81%11,545
Sep 15, 20255.816.475.816.036.030.17%39,316
Sep 12, 20256.306.305.936.026.021.52%60,568
Sep 11, 20255.626.325.625.935.933.40%55,270
Sep 10, 20255.605.955.405.745.742.23%28,615
Sep 9, 20255.275.735.185.615.615.45%50,685
Sep 8, 20255.435.555.005.325.32-5.84%494,998
Sep 5, 20255.735.865.485.655.65-1.09%12,675
Sep 4, 20255.585.965.325.715.710.39%37,518
Sep 3, 20255.365.725.295.695.696.16%24,252
Sep 2, 20255.495.495.305.365.36-3.25%11,029
Aug 29, 20255.525.825.385.545.541.28%17,278
Aug 28, 20255.725.915.335.475.47-4.20%15,988
Aug 27, 20255.846.165.555.715.712.33%21,997
Aug 26, 20256.246.245.535.585.58-10.14%30,641
Aug 25, 20256.346.976.216.216.21-5.77%80,970
Aug 22, 20256.836.976.596.596.59-2.37%16,661
Aug 21, 20256.656.786.506.756.754.49%7,753
Aug 20, 20256.896.966.316.466.46-5.97%32,095