Biodexa Pharmaceuticals Plc (BDRX)
NASDAQ: BDRX · Real-Time Price · USD
1.840
-0.240 (-11.54%)
At close: Jan 29, 2026, 4:00 PM EST
1.800
-0.040 (-2.17%)
Pre-market: Jan 30, 2026, 8:28 AM EST
Biodexa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 2.05 | 2.05 | 1.80 | 1.84 | 1.84 | -11.54% | 170,975 |
| Jan 28, 2026 | 2.13 | 2.15 | 2.00 | 2.08 | 2.08 | -3.70% | 143,620 |
| Jan 27, 2026 | 2.24 | 2.25 | 2.11 | 2.16 | 2.16 | -4.00% | 159,130 |
| Jan 26, 2026 | 2.18 | 2.27 | 2.13 | 2.25 | 2.25 | 4.65% | 165,857 |
| Jan 23, 2026 | 2.17 | 2.21 | 2.10 | 2.15 | 2.15 | -0.92% | 157,733 |
| Jan 22, 2026 | 2.10 | 2.26 | 2.03 | 2.17 | 2.17 | 3.33% | 2,807,055 |
| Jan 21, 2026 | 2.18 | 2.19 | 2.09 | 2.10 | 2.10 | -4.98% | 139,556 |
| Jan 20, 2026 | 2.29 | 2.29 | 2.20 | 2.21 | 2.21 | -1.34% | 213,684 |
| Jan 16, 2026 | 2.24 | 2.30 | 2.10 | 2.24 | 2.24 | 3.23% | 1,199,949 |
| Jan 15, 2026 | 2.17 | 2.25 | 2.09 | 2.17 | 2.17 | 3.83% | 110,966 |
| Jan 14, 2026 | 2.15 | 2.25 | 2.06 | 2.09 | 2.09 | -8.73% | 124,261 |
| Jan 13, 2026 | 2.31 | 2.37 | 2.25 | 2.29 | 2.29 | -1.72% | 110,296 |
| Jan 12, 2026 | 2.35 | 2.35 | 2.26 | 2.33 | 2.33 | -0.85% | 77,590 |
| Jan 9, 2026 | 2.39 | 2.45 | 2.28 | 2.35 | 2.35 | 1.73% | 121,819 |
| Jan 8, 2026 | 2.30 | 2.36 | 2.23 | 2.31 | 2.31 | -4.55% | 96,201 |
| Jan 7, 2026 | 2.41 | 2.47 | 2.29 | 2.42 | 2.42 | -1.22% | 102,491 |
| Jan 6, 2026 | 2.47 | 2.51 | 2.39 | 2.45 | 2.45 | -2.39% | 56,858 |
| Jan 5, 2026 | 2.55 | 2.63 | 2.41 | 2.51 | 2.51 | 2.03% | 118,682 |
| Jan 2, 2026 | 2.24 | 2.50 | 2.24 | 2.46 | 2.46 | 8.37% | 111,443 |
| Dec 31, 2025 | 2.32 | 2.32 | 2.22 | 2.27 | 2.27 | -1.30% | 73,588 |
| Dec 30, 2025 | 2.34 | 2.42 | 2.24 | 2.30 | 2.30 | -0.86% | 108,990 |
| Dec 29, 2025 | 2.51 | 2.59 | 2.32 | 2.32 | 2.32 | -11.79% | 265,497 |
| Dec 26, 2025 | 2.88 | 2.91 | 2.55 | 2.63 | 2.63 | -7.07% | 3,403,770 |
| Dec 24, 2025 | 3.17 | 3.17 | 2.83 | 2.83 | 2.83 | -12.38% | 196,824 |
| Dec 23, 2025 | 3.25 | 3.32 | 3.10 | 3.23 | 3.23 | -2.71% | 151,052 |
| Dec 22, 2025 | 3.63 | 3.63 | 3.20 | 3.32 | 3.32 | -8.79% | 389,853 |
| Dec 19, 2025 | 3.71 | 3.83 | 3.55 | 3.64 | 3.64 | -12.29% | 414,792 |
| Dec 18, 2025 | 4.40 | 4.73 | 3.90 | 4.15 | 4.15 | -23.99% | 1,986,859 |
| Dec 17, 2025 | 6.10 | 7.00 | 5.30 | 5.46 | 5.46 | -16.00% | 919,445 |
| Dec 16, 2025 | 5.85 | 7.22 | 5.44 | 6.50 | 6.50 | 35.98% | 10,793,569 |
| Dec 15, 2025 | 5.49 | 6.13 | 4.55 | 4.78 | 4.78 | 0.63% | 4,996,157 |
| Dec 12, 2025 | 5.82 | 6.29 | 4.73 | 4.75 | 4.75 | -24.60% | 452,499 |
| Dec 11, 2025 | 5.75 | 6.97 | 5.59 | 6.30 | 6.30 | -6.25% | 632,890 |
| Dec 10, 2025 | 5.00 | 8.94 | 4.76 | 6.72 | 6.72 | 65.11% | 16,671,147 |
| Dec 9, 2025 | 7.57 | 7.60 | 4.00 | 4.07 | 4.07 | -53.75% | 867,116 |
| Dec 8, 2025 | 7.25 | 8.94 | 6.36 | 8.80 | 8.80 | 74.60% | 13,856,789 |
| Dec 5, 2025 | 5.01 | 5.05 | 4.88 | 5.04 | 5.04 | -0.98% | 13,156 |
| Dec 4, 2025 | 4.86 | 5.12 | 4.71 | 5.09 | 5.09 | 3.67% | 17,718 |
| Dec 3, 2025 | 4.78 | 5.16 | 4.49 | 4.91 | 4.91 | 1.03% | 51,379 |
| Dec 2, 2025 | 4.70 | 4.88 | 4.44 | 4.86 | 4.86 | 4.97% | 26,079 |
| Dec 1, 2025 | 4.57 | 4.70 | 4.40 | 4.63 | 4.63 | 2.21% | 20,458 |
| Nov 28, 2025 | 4.43 | 4.55 | 4.33 | 4.53 | 4.53 | 4.14% | 12,391 |
| Nov 26, 2025 | 3.91 | 4.38 | 3.91 | 4.35 | 4.35 | 11.34% | 34,339 |
| Nov 25, 2025 | 4.20 | 4.20 | 3.60 | 3.91 | 3.91 | -9.56% | 88,791 |
| Nov 24, 2025 | 4.23 | 4.80 | 3.94 | 4.32 | 4.32 | -1.37% | 160,803 |
| Nov 21, 2025 | 3.93 | 4.38 | 3.92 | 4.38 | 4.38 | 11.45% | 8,325 |
| Nov 20, 2025 | 4.01 | 4.44 | 3.93 | 3.93 | 3.93 | 1.81% | 41,275 |
| Nov 19, 2025 | 4.60 | 4.76 | 3.58 | 3.86 | 3.86 | -16.09% | 93,683 |
| Nov 18, 2025 | 4.47 | 4.82 | 4.26 | 4.60 | 4.60 | -15.75% | 144,062 |
| Nov 17, 2025 | 5.47 | 5.74 | 5.29 | 5.46 | 5.46 | -0.36% | 9,964 |