Biodexa Pharmaceuticals Plc (BDRX)
NASDAQ: BDRX · Real-Time Price · USD
1.150
0.00 (0.00%)
At close: Jun 6, 2025, 4:00 PM
1.120
-0.030 (-2.61%)
After-hours: Jun 6, 2025, 7:56 PM EDT
Biodexa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.14 | 1.18 | 1.11 | 1.15 | 1.15 | - | 249,138 |
| Jun 5, 2025 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 136,009 |
| Jun 4, 2025 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | - | 157,133 |
| Jun 3, 2025 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 0.87% | 300,356 |
| Jun 2, 2025 | 1.07 | 1.26 | 1.06 | 1.15 | 1.15 | 6.48% | 1,172,524 |
| May 30, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 1.89% | 408,668 |
| May 29, 2025 | 1.05 | 1.10 | 1.01 | 1.06 | 1.06 | 0.95% | 380,229 |
| May 28, 2025 | 1.18 | 1.18 | 1.03 | 1.05 | 1.05 | -8.70% | 552,642 |
| May 27, 2025 | 1.15 | 1.22 | 1.14 | 1.15 | 1.15 | - | 2,296,108 |
| May 23, 2025 | 1.22 | 1.24 | 1.12 | 1.15 | 1.15 | -17.27% | 1,283,318 |
| May 22, 2025 | 1.70 | 1.93 | 1.31 | 1.39 | 1.39 | 6.92% | 62,970,638 |
| May 21, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -1.52% | 24,293 |
| May 20, 2025 | 1.28 | 1.32 | 1.25 | 1.32 | 1.32 | 2.33% | 63,410 |
| May 19, 2025 | 1.28 | 1.29 | 1.22 | 1.29 | 1.29 | 0.78% | 60,877 |
| May 16, 2025 | 1.22 | 1.30 | 1.22 | 1.28 | 1.28 | -1.54% | 45,280 |
| May 15, 2025 | 1.32 | 1.32 | 1.24 | 1.30 | 1.30 | -0.76% | 33,940 |
| May 14, 2025 | 1.32 | 1.38 | 1.26 | 1.31 | 1.31 | 1.55% | 77,619 |
| May 13, 2025 | 1.28 | 1.30 | 1.24 | 1.29 | 1.29 | 4.88% | 83,510 |
| May 12, 2025 | 1.11 | 1.38 | 1.11 | 1.23 | 1.23 | -12.77% | 1,884,866 |
| May 9, 2025 | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | - | 34,985 |
| May 8, 2025 | 1.39 | 1.42 | 1.36 | 1.41 | 1.41 | 2.17% | 31,048 |
| May 7, 2025 | 1.34 | 1.38 | 1.28 | 1.38 | 1.38 | 3.76% | 71,179 |
| May 6, 2025 | 1.43 | 1.43 | 1.33 | 1.33 | 1.33 | -5.67% | 36,174 |
| May 5, 2025 | 1.39 | 1.44 | 1.38 | 1.41 | 1.41 | 0.71% | 48,924 |
| May 2, 2025 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | -0.71% | 29,264 |
| May 1, 2025 | 1.49 | 1.50 | 1.40 | 1.41 | 1.41 | -3.42% | 34,802 |
| Apr 30, 2025 | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | -2.01% | 16,251 |
| Apr 29, 2025 | 1.51 | 1.51 | 1.42 | 1.49 | 1.49 | -1.32% | 51,893 |
| Apr 28, 2025 | 1.55 | 1.60 | 1.43 | 1.51 | 1.51 | -2.58% | 73,606 |
| Apr 25, 2025 | 1.61 | 1.65 | 1.52 | 1.55 | 1.55 | -0.64% | 152,881 |
| Apr 24, 2025 | 1.43 | 1.60 | 1.42 | 1.56 | 1.56 | 9.86% | 119,878 |
| Apr 23, 2025 | 1.45 | 1.49 | 1.41 | 1.42 | 1.42 | 1.43% | 131,248 |
| Apr 22, 2025 | 1.33 | 1.43 | 1.32 | 1.40 | 1.40 | 1.45% | 63,642 |
| Apr 21, 2025 | 1.49 | 1.49 | 1.24 | 1.38 | 1.38 | -3.50% | 179,622 |
| Apr 17, 2025 | 1.35 | 1.52 | 1.35 | 1.43 | 1.43 | -2.05% | 84,819 |
| Apr 16, 2025 | 1.34 | 1.46 | 1.34 | 1.46 | 1.46 | - | 99,326 |
| Apr 15, 2025 | 1.54 | 1.55 | 1.28 | 1.46 | 1.46 | -11.52% | 334,455 |
| Apr 14, 2025 | 1.80 | 1.80 | 1.63 | 1.65 | 1.65 | -6.78% | 369,733 |
| Apr 11, 2025 | 1.57 | 1.87 | 1.57 | 1.77 | 1.77 | 12.74% | 4,305,362 |
| Apr 10, 2025 | 1.50 | 1.69 | 1.46 | 1.57 | 1.57 | 3.97% | 94,108 |
| Apr 9, 2025 | 1.30 | 1.64 | 1.25 | 1.51 | 1.51 | 7.09% | 291,241 |
| Apr 8, 2025 | 1.56 | 1.65 | 1.41 | 1.41 | 1.41 | -14.55% | 283,228 |
| Apr 7, 2025 | 1.65 | 1.70 | 1.50 | 1.65 | 1.65 | -2.37% | 509,046 |
| Apr 4, 2025 | 1.82 | 1.91 | 1.54 | 1.69 | 1.69 | 14.97% | 16,030,672 |
| Apr 3, 2025 | 1.43 | 1.49 | 1.33 | 1.47 | 1.47 | -4.55% | 175,279 |
| Apr 2, 2025 | 1.17 | 1.68 | 1.15 | 1.54 | 1.54 | 28.33% | 923,003 |
| Apr 1, 2025 | 1.32 | 1.32 | 1.19 | 1.20 | 1.20 | -9.09% | 79,286 |
| Mar 31, 2025 | 1.20 | 1.32 | 1.14 | 1.32 | 1.32 | 7.32% | 136,913 |
| Mar 28, 2025 | 1.28 | 1.33 | 1.23 | 1.23 | 1.23 | -4.65% | 82,296 |
| Mar 27, 2025 | 1.47 | 1.47 | 1.28 | 1.29 | 1.29 | -13.42% | 166,788 |