Biodexa Pharmaceuticals Plc (BDRX)
NASDAQ: BDRX · Real-Time Price · USD
0.8681
-0.0319 (-3.54%)
At close: Aug 28, 2026, 4:00 PM EDT
0.8408
-0.0273 (-3.14%)
After-hours: Aug 28, 2026, 7:30 PM EDT
Biodexa Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.87 | 0.88 | 0.83 | 0.87 | 0.87 | -3.54% | 102,945 |
| Aug 27, 2026 | 0.96 | 0.96 | 0.86 | 0.90 | 0.90 | -7.91% | 267,214 |
| Aug 26, 2026 | 1.07 | 1.08 | 0.93 | 0.98 | 0.98 | -17.18% | 1,049,570 |
| Aug 25, 2026 | 1.46 | 1.51 | 1.15 | 1.18 | 1.18 | -1.67% | 16,610,969 |
| Aug 24, 2026 | 1.22 | 1.35 | 1.18 | 1.20 | 1.20 | -5.51% | 39,527 |
| Aug 21, 2026 | 1.28 | 1.32 | 1.22 | 1.27 | 1.27 | 0.79% | 56,093 |
| Aug 20, 2026 | 1.28 | 1.35 | 1.17 | 1.26 | 1.26 | - | 73,263 |
| Aug 19, 2026 | 1.36 | 1.53 | 1.25 | 1.26 | 1.26 | -9.35% | 1,214,876 |
| Aug 18, 2026 | 1.43 | 1.52 | 1.34 | 1.39 | 1.39 | -2.11% | 16,719 |
| Aug 17, 2026 | 1.53 | 1.61 | 1.40 | 1.42 | 1.42 | -6.58% | 32,710 |
| Aug 14, 2026 | 1.56 | 1.57 | 1.50 | 1.52 | 1.52 | -2.56% | 11,021 |
| Aug 13, 2026 | 1.52 | 1.57 | 1.45 | 1.56 | 1.56 | 4.00% | 42,559 |
| Aug 12, 2026 | 1.54 | 1.58 | 1.43 | 1.50 | 1.50 | -5.06% | 16,221 |
| Aug 11, 2026 | 1.55 | 1.60 | 1.51 | 1.58 | 1.58 | -1.25% | 24,028 |
| Aug 10, 2026 | 1.52 | 1.65 | 1.48 | 1.60 | 1.60 | 3.90% | 24,133 |
| Aug 7, 2026 | 1.49 | 1.68 | 1.40 | 1.54 | 1.54 | 4.76% | 24,542 |
| Aug 6, 2026 | 1.59 | 1.65 | 1.39 | 1.47 | 1.47 | -7.55% | 36,936 |
| Aug 5, 2026 | 1.59 | 1.69 | 1.33 | 1.59 | 1.59 | 6.71% | 297,160 |
| Aug 4, 2026 | 1.42 | 1.58 | 1.42 | 1.49 | 1.49 | 4.93% | 734,260 |
| Aug 3, 2026 | 1.32 | 1.47 | 1.32 | 1.42 | 1.42 | 7.58% | 33,324 |
| Jul 31, 2026 | 1.48 | 1.48 | 1.26 | 1.32 | 1.32 | -10.81% | 25,609 |
| Jul 30, 2026 | 1.28 | 1.48 | 1.27 | 1.48 | 1.48 | 2.42% | 27,231 |
| Jul 29, 2026 | 1.46 | 1.53 | 1.02 | 1.45 | 1.45 | 0.35% | 204,803 |
| Jul 28, 2026 | 1.47 | 1.50 | 1.38 | 1.44 | 1.44 | -8.28% | 29,830 |
| Jul 27, 2026 | 1.70 | 1.71 | 1.56 | 1.57 | 1.57 | -4.85% | 25,933 |
| Jul 24, 2026 | 1.81 | 1.85 | 1.64 | 1.65 | 1.65 | -1.79% | 64,088 |
| Jul 23, 2026 | 1.69 | 1.88 | 1.65 | 1.68 | 1.68 | -1.75% | 115,288 |
| Jul 22, 2026 | 1.71 | 1.83 | 1.65 | 1.71 | 1.71 | -3.39% | 3,547,288 |
| Jul 21, 2026 | 2.09 | 2.13 | 1.75 | 1.77 | 1.77 | -16.90% | 58,209 |
| Jul 20, 2026 | 2.17 | 2.17 | 1.97 | 2.13 | 2.13 | - | 46,877 |
| Jul 17, 2026 | 2.02 | 2.16 | 2.02 | 2.13 | 2.13 | - | 31,430 |
| Jul 16, 2026 | 2.20 | 2.30 | 2.13 | 2.13 | 2.13 | -4.91% | 30,978 |
| Jul 15, 2026 | 2.26 | 2.27 | 2.11 | 2.24 | 2.24 | -1.32% | 8,202 |
| Jul 14, 2026 | 2.33 | 2.33 | 2.10 | 2.27 | 2.27 | -1.73% | 16,963 |
| Jul 13, 2026 | 2.49 | 2.49 | 2.22 | 2.31 | 2.31 | -7.23% | 23,784 |
| Jul 10, 2026 | 2.47 | 2.49 | 2.40 | 2.49 | 2.49 | -3.86% | 16,657 |
| Jul 9, 2026 | 2.57 | 2.62 | 2.47 | 2.59 | 2.59 | -0.38% | 18,987 |
| Jul 8, 2026 | 2.65 | 2.65 | 2.49 | 2.60 | 2.60 | -2.99% | 18,901 |
| Jul 7, 2026 | 2.75 | 2.87 | 2.68 | 2.68 | 2.68 | -6.62% | 21,468 |
| Jul 6, 2026 | 2.94 | 2.95 | 2.78 | 2.87 | 2.87 | -2.38% | 17,999 |
| Jul 2, 2026 | 2.95 | 2.95 | 2.76 | 2.94 | 2.94 | -2.00% | 11,328 |
| Jul 1, 2026 | 2.78 | 3.14 | 2.62 | 3.00 | 3.00 | 3.09% | 31,566 |
| Jun 30, 2026 | 2.82 | 3.00 | 2.53 | 2.91 | 2.91 | 2.11% | 70,345 |
| Jun 29, 2026 | 2.88 | 2.90 | 2.63 | 2.85 | 2.85 | -2.40% | 105,975 |
| Jun 26, 2026 | 2.75 | 3.07 | 2.51 | 2.92 | 2.92 | 16.80% | 4,053,137 |
| Jun 25, 2026 | 2.55 | 2.60 | 2.45 | 2.50 | 2.50 | -4.21% | 9,488 |
| Jun 24, 2026 | 2.63 | 2.77 | 2.61 | 2.61 | 2.61 | -1.88% | 5,966 |
| Jun 23, 2026 | 2.95 | 2.95 | 2.45 | 2.66 | 2.66 | -11.63% | 26,774 |
| Jun 22, 2026 | 3.11 | 3.12 | 3.00 | 3.01 | 3.01 | -1.63% | 12,243 |
| Jun 18, 2026 | 3.13 | 3.15 | 3.06 | 3.06 | 3.06 | 1.66% | 6,520 |