Biodexa Pharmaceuticals Plc (BDRX)
NASDAQ: BDRX · Real-Time Price · USD
7.71
-0.57 (-6.88%)
At close: Oct 8, 2025, 4:00 PM EDT
7.71
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:57 PM EDT
Biodexa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.19 | 8.25 | 7.00 | 7.73 | - | -6.64% | 84,191 |
| Oct 7, 2025 | 6.60 | 8.48 | 6.33 | 8.28 | 8.28 | 24.89% | 136,866 |
| Oct 6, 2025 | 6.63 | 6.81 | 6.63 | 6.63 | 6.63 | -1.04% | 13,147 |
| Oct 3, 2025 | 6.69 | 7.00 | 6.68 | 6.70 | 6.70 | 0.45% | 15,812 |
| Oct 2, 2025 | 6.81 | 6.85 | 6.62 | 6.67 | 6.67 | 0.91% | 9,031 |
| Oct 1, 2025 | 6.60 | 6.75 | 6.56 | 6.61 | 6.61 | -0.60% | 8,016 |
| Sep 30, 2025 | 6.75 | 7.07 | 6.50 | 6.65 | 6.65 | -0.60% | 24,741 |
| Sep 29, 2025 | 6.35 | 6.70 | 6.31 | 6.69 | 6.69 | 5.35% | 13,202 |
| Sep 26, 2025 | 6.54 | 6.60 | 6.35 | 6.35 | 6.35 | -3.93% | 12,079 |
| Sep 25, 2025 | 6.41 | 6.68 | 6.30 | 6.61 | 6.61 | 3.12% | 8,228 |
| Sep 24, 2025 | 6.54 | 6.81 | 6.35 | 6.41 | 6.41 | 1.75% | 14,232 |
| Sep 23, 2025 | 6.55 | 6.69 | 6.30 | 6.30 | 6.30 | -4.76% | 24,796 |
| Sep 22, 2025 | 6.32 | 6.69 | 6.14 | 6.62 | 6.62 | 0.08% | 10,937 |
| Sep 19, 2025 | 6.53 | 6.81 | 6.40 | 6.61 | 6.61 | 1.38% | 16,996 |
| Sep 18, 2025 | 6.79 | 7.09 | 6.38 | 6.52 | 6.52 | -4.12% | 27,931 |
| Sep 17, 2025 | 6.21 | 6.85 | 6.21 | 6.80 | 6.80 | 8.63% | 42,859 |
| Sep 16, 2025 | 6.19 | 6.38 | 6.03 | 6.26 | 6.26 | 3.81% | 11,545 |
| Sep 15, 2025 | 5.81 | 6.47 | 5.81 | 6.03 | 6.03 | 0.17% | 39,316 |
| Sep 12, 2025 | 6.30 | 6.30 | 5.93 | 6.02 | 6.02 | 1.52% | 60,568 |
| Sep 11, 2025 | 5.62 | 6.32 | 5.62 | 5.93 | 5.93 | 3.40% | 55,270 |
| 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 |