Biodexa Pharmaceuticals Plc (BDRX)
NASDAQ: BDRX · Real-Time Price · USD
6.97
+0.07 (1.06%)
Aug 12, 2025, 11:33 AM - Market open
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 7.07 | 7.24 | 6.90 | 6.90 | 6.90 | - | 4,035 |
| Aug 11, 2025 | 6.81 | 7.24 | 6.81 | 6.90 | 6.90 | -3.23% | 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% | 29,300 |
| 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 | - | 28,100 |
| 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% | 113,100 |
| Jul 31, 2025 | 8.15 | 8.75 | 7.70 | 7.85 | 7.85 | -9.14% | 94,290 |
| Jul 30, 2025 | 8.62 | 8.64 | 8.60 | 8.64 | 8.64 | 0.47% | 21,266 |
| Jul 29, 2025 | 8.75 | 8.90 | 8.60 | 8.60 | 8.60 | -2.27% | 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 | -0.56% | 12,951 |
| Jul 24, 2025 | 9.30 | 9.30 | 8.80 | 8.85 | 8.85 | 0.34% | 11,203 |
| Jul 23, 2025 | 8.95 | 9.20 | 8.80 | 8.82 | 8.82 | -2.11% | 17,880 |
| Jul 22, 2025 | 8.39 | 9.50 | 8.39 | 9.01 | 9.01 | 6.00% | 57,191 |
| Jul 21, 2025 | 8.47 | 8.75 | 8.40 | 8.50 | 8.50 | 0.59% | 15,162 |
| Jul 18, 2025 | 8.55 | 9.05 | 8.22 | 8.45 | 8.45 | -0.82% | 36,604 |
| Jul 17, 2025 | 8.29 | 8.60 | 8.10 | 8.52 | 8.52 | 1.67% | 32,120 |
| Jul 16, 2025 | 8.29 | 8.47 | 8.00 | 8.38 | 8.38 | -4.77% | 79,930 |
| Jul 15, 2025 | 9.00 | 10.20 | 8.70 | 8.80 | 8.80 | -10.20% | 115,580 |
| Jul 14, 2025 | 8.60 | 13.30 | 8.22 | 9.80 | 9.80 | 12.13% | 2,106,001 |
| Jul 11, 2025 | 8.73 | 8.90 | 8.60 | 8.74 | 8.74 | -1.80% | 15,494 |
| Jul 10, 2025 | 8.70 | 9.20 | 8.52 | 8.90 | 8.90 | 1.48% | 19,279 |
| Jul 9, 2025 | 8.90 | 8.95 | 8.68 | 8.77 | 8.77 | 0.69% | 15,940 |
| Jul 8, 2025 | 8.60 | 8.95 | 8.50 | 8.71 | 8.71 | 0.58% | 11,233 |
| Jul 7, 2025 | 8.70 | 8.70 | 8.20 | 8.66 | 8.66 | 0.81% | 14,130 |
| Jul 3, 2025 | 8.85 | 8.85 | 8.51 | 8.59 | 8.59 | -2.39% | 7,753 |
| Jul 2, 2025 | 8.51 | 8.95 | 8.51 | 8.80 | 8.80 | 1.15% | 12,404 |
| Jul 1, 2025 | 8.60 | 8.70 | 8.45 | 8.70 | 8.70 | 0.58% | 18,390 |
| Jun 30, 2025 | 8.76 | 8.76 | 8.45 | 8.65 | 8.65 | -0.57% | 26,880 |
| Jun 27, 2025 | 9.03 | 9.30 | 8.31 | 8.70 | 8.70 | -6.25% | 27,480 |
| Jun 26, 2025 | 9.04 | 9.40 | 8.61 | 9.28 | 9.28 | 1.98% | 28,423 |
| Jun 25, 2025 | 9.70 | 9.70 | 8.80 | 9.10 | 9.10 | -1.19% | 22,825 |
| Jun 24, 2025 | 9.15 | 9.40 | 9.00 | 9.21 | 9.21 | 0.11% | 29,232 |
| Jun 23, 2025 | 8.67 | 9.85 | 8.67 | 9.20 | 9.20 | 6.11% | 62,015 |
| Jun 20, 2025 | 9.40 | 9.77 | 8.50 | 8.67 | 8.67 | -15.83% | 173,440 |
| Jun 18, 2025 | 11.30 | 12.90 | 9.00 | 10.30 | 10.30 | 29.40% | 5,512,365 |
| Jun 17, 2025 | 10.30 | 10.50 | 7.85 | 7.96 | 7.96 | -23.46% | 138,360 |
| Jun 16, 2025 | 10.70 | 10.70 | 10.20 | 10.40 | 10.40 | -2.80% | 23,145 |
| Jun 13, 2025 | 11.20 | 11.20 | 10.30 | 10.70 | 10.70 | -2.73% | 16,403 |
| Jun 12, 2025 | 11.20 | 11.30 | 10.90 | 11.00 | 11.00 | -2.65% | 10,530 |
| Jun 11, 2025 | 11.20 | 11.60 | 11.20 | 11.30 | 11.30 | -0.88% | 17,780 |
| Jun 10, 2025 | 11.20 | 11.80 | 11.20 | 11.40 | 11.40 | -0.87% | 22,070 |
| Jun 9, 2025 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | - | 22,913 |
| Jun 6, 2025 | 11.40 | 11.80 | 11.10 | 11.50 | 11.50 | - | 24,914 |
| Jun 5, 2025 | 11.50 | 11.80 | 11.30 | 11.50 | 11.50 | -0.86% | 13,601 |
| Jun 4, 2025 | 11.50 | 11.80 | 11.20 | 11.60 | 11.60 | - | 15,713 |
| Jun 3, 2025 | 11.20 | 11.80 | 11.20 | 11.60 | 11.60 | 0.87% | 30,040 |
| Jun 2, 2025 | 10.70 | 12.60 | 10.60 | 11.50 | 11.50 | 6.48% | 117,252 |