Biodexa Pharmaceuticals Plc (BDRX)
NASDAQ: BDRX · Real-Time Price · USD
4.010
+0.080 (2.04%)
Oct 28, 2026, 1:29 PM EDT - Market open
Biodexa Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.89 | 4.20 | 3.89 | 4.01 | 4.01 | 2.04% | 29,306 |
| Oct 27, 2026 | 3.51 | 4.11 | 3.49 | 3.93 | 3.93 | 6.50% | 117,624 |
| Oct 26, 2026 | 3.30 | 3.83 | 3.19 | 3.69 | 3.69 | 8.97% | 41,964 |
| Oct 23, 2026 | 3.08 | 3.44 | 3.08 | 3.39 | 3.39 | 2.25% | 30,075 |
| Oct 22, 2026 | 3.20 | 3.32 | 3.13 | 3.31 | 3.31 | -1.41% | 12,046 |
| Oct 21, 2026 | 3.19 | 3.50 | 3.06 | 3.36 | 3.36 | 8.91% | 31,673 |
| Oct 20, 2026 | 2.99 | 3.21 | 2.98 | 3.08 | 3.08 | -1.29% | 20,352 |
| Oct 19, 2026 | 3.44 | 3.44 | 2.99 | 3.13 | 3.12 | -14.36% | 71,880 |
| Oct 16, 2026 | 3.57 | 3.76 | 3.52 | 3.65 | 3.65 | 5.73% | 78,889 |
| Oct 15, 2026 | 3.76 | 4.09 | 3.28 | 3.45 | 3.45 | -11.03% | 373,996 |
| Oct 14, 2026 | 3.98 | 4.32 | 3.23 | 3.88 | 3.88 | 38.46% | 6,655,626 |
| Oct 13, 2026 | 3.34 | 3.36 | 2.70 | 2.80 | 2.80 | -8.61% | 2,872,876 |
| Oct 12, 2026 | 3.76 | 3.76 | 3.02 | 3.07 | 3.07 | -16.73% | 33,325 |
| Oct 9, 2026 | 4.16 | 4.16 | 3.60 | 3.68 | 3.68 | -12.13% | 19,729 |
| Oct 8, 2026 | 4.40 | 4.40 | 4.09 | 4.19 | 4.19 | -7.11% | 14,178 |
| Oct 7, 2026 | 4.57 | 4.72 | 4.24 | 4.51 | 4.51 | -5.26% | 18,707 |
| Oct 6, 2026 | 4.98 | 5.09 | 4.75 | 4.76 | 4.76 | -3.11% | 34,223 |
| Oct 5, 2026 | 4.95 | 4.95 | 4.80 | 4.91 | 4.91 | -0.92% | 12,960 |
| Oct 2, 2026 | 5.01 | 5.01 | 4.57 | 4.96 | 4.96 | -2.01% | 24,369 |
| Oct 1, 2026 | 5.34 | 5.34 | 4.82 | 5.06 | 5.06 | -3.58% | 31,640 |
| Sep 30, 2026 | 5.20 | 5.28 | 5.04 | 5.25 | 5.25 | 1.71% | 19,297 |
| Sep 29, 2026 | 5.44 | 5.44 | 5.13 | 5.16 | 5.16 | -5.08% | 17,819 |
| Sep 28, 2026 | 5.38 | 5.44 | 5.12 | 5.44 | 5.44 | 0.53% | 20,342 |
| Sep 25, 2026 | 5.30 | 5.51 | 5.23 | 5.41 | 5.41 | 0.15% | 21,155 |
| Sep 24, 2026 | 5.36 | 5.55 | 5.26 | 5.40 | 5.40 | -2.09% | 15,966 |
| Sep 23, 2026 | 5.46 | 5.84 | 5.24 | 5.52 | 5.52 | 1.23% | 46,809 |
| Sep 22, 2026 | 5.36 | 5.52 | 4.88 | 5.45 | 5.45 | 0.16% | 93,196 |
| Sep 21, 2026 | 5.92 | 5.94 | 4.96 | 5.44 | 5.44 | -6.86% | 78,656 |
| Sep 18, 2026 | 6.24 | 6.66 | 5.68 | 5.84 | 5.84 | -8.74% | 73,139 |
| Sep 17, 2026 | 6.96 | 7.57 | 5.76 | 6.40 | 6.40 | -16.68% | 193,377 |
| Sep 16, 2026 | 9.84 | 10.16 | 6.80 | 7.68 | 7.68 | -27.82% | 428,699 |
| Sep 15, 2026 | 10.32 | 11.44 | 9.04 | 10.64 | 10.64 | 18.75% | 6,835,713 |
| Sep 14, 2026 | 10.32 | 11.68 | 8.80 | 8.96 | 8.96 | -13.85% | 769,564 |
| Sep 11, 2026 | 7.04 | 12.40 | 6.67 | 10.40 | 10.40 | 96.94% | 17,804,637 |
| Sep 10, 2026 | 6.40 | 6.76 | 4.88 | 5.28 | 5.28 | -18.73% | 25,260 |
| Sep 9, 2026 | 6.75 | 6.75 | 6.32 | 6.50 | 6.50 | -2.24% | 12,720 |
| Sep 8, 2026 | 6.56 | 7.20 | 6.56 | 6.65 | 6.65 | -2.03% | 11,906 |
| Sep 4, 2026 | 6.27 | 6.88 | 6.19 | 6.78 | 6.78 | 6.21% | 13,134 |
| Sep 3, 2026 | 6.17 | 6.39 | 6.10 | 6.39 | 6.39 | 1.72% | 12,450 |
| Sep 2, 2026 | 6.06 | 6.40 | 6.04 | 6.28 | 6.28 | 0.53% | 7,346 |
| Sep 1, 2026 | 6.32 | 6.48 | 6.24 | 6.25 | 6.25 | -3.81% | 10,335 |
| Aug 31, 2026 | 6.86 | 6.86 | 6.24 | 6.49 | 6.49 | -6.50% | 14,289 |
| Aug 28, 2026 | 6.96 | 7.04 | 6.64 | 6.95 | 6.94 | -3.54% | 13,769 |
| Aug 27, 2026 | 7.68 | 7.68 | 6.89 | 7.20 | 7.20 | -7.91% | 35,019 |
| Aug 26, 2026 | 8.56 | 8.64 | 7.44 | 7.82 | 7.82 | -17.18% | 133,369 |
| Aug 25, 2026 | 11.64 | 12.08 | 9.20 | 9.44 | 9.44 | -1.67% | 2,076,371 |
| Aug 24, 2026 | 9.76 | 10.80 | 9.44 | 9.60 | 9.60 | -5.51% | 4,940 |
| Aug 21, 2026 | 10.24 | 10.56 | 9.72 | 10.16 | 10.16 | 0.79% | 7,011 |
| Aug 20, 2026 | 10.24 | 10.80 | 9.36 | 10.08 | 10.08 | - | 9,157 |
| Aug 19, 2026 | 10.88 | 12.20 | 10.00 | 10.08 | 10.08 | -9.35% | 151,859 |