Biodexa Pharmaceuticals Plc (BDRX)
NASDAQ: BDRX · Real-Time Price · USD
3.500
+0.180 (5.42%)
At close: Jun 2, 2026, 4:00 PM EDT
3.470
-0.030 (-0.86%)
Pre-market: Jun 3, 2026, 6:07 AM EDT
Biodexa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.51 | 3.51 | 3.34 | 3.50 | 3.50 | 5.42% | 35,067 |
| Jun 1, 2026 | 3.39 | 3.43 | 3.25 | 3.32 | 3.32 | -4.32% | 8,887 |
| May 29, 2026 | 3.48 | 3.49 | 3.26 | 3.47 | 3.47 | 3.27% | 33,433 |
| May 28, 2026 | 3.24 | 3.41 | 3.18 | 3.36 | 3.36 | 2.44% | 6,833 |
| May 27, 2026 | 3.26 | 3.33 | 3.24 | 3.28 | 3.28 | 1.23% | 10,005 |
| May 26, 2026 | 3.25 | 3.45 | 3.24 | 3.24 | 3.24 | -1.22% | 16,943 |
| May 22, 2026 | 3.13 | 3.30 | 3.13 | 3.28 | 3.28 | 1.23% | 19,889 |
| May 21, 2026 | 3.20 | 3.35 | 3.14 | 3.24 | 3.24 | 4.18% | 13,443 |
| May 20, 2026 | 3.22 | 3.24 | 3.10 | 3.11 | 3.11 | -0.64% | 14,345 |
| May 19, 2026 | 3.28 | 3.28 | 3.06 | 3.13 | 3.13 | -0.63% | 14,605 |
| May 18, 2026 | 3.23 | 3.24 | 3.10 | 3.15 | 3.15 | -4.55% | 11,609 |
| May 15, 2026 | 3.33 | 3.33 | 3.05 | 3.30 | 3.30 | -2.94% | 28,386 |
| May 14, 2026 | 3.61 | 3.71 | 3.40 | 3.40 | 3.40 | -8.48% | 22,049 |
| May 13, 2026 | 3.84 | 3.84 | 3.60 | 3.72 | 3.72 | -2.24% | 30,443 |
| May 12, 2026 | 3.64 | 3.94 | 3.64 | 3.80 | 3.80 | 3.26% | 29,574 |
| May 11, 2026 | 3.84 | 4.10 | 3.65 | 3.68 | 3.68 | -13.41% | 52,079 |
| May 8, 2026 | 4.69 | 4.75 | 4.20 | 4.25 | 4.25 | -12.55% | 80,949 |
| May 7, 2026 | 4.49 | 5.08 | 4.32 | 4.86 | 4.86 | 9.95% | 140,656 |
| May 6, 2026 | 4.36 | 4.75 | 4.20 | 4.42 | 4.42 | -1.34% | 309,844 |
| May 5, 2026 | 3.66 | 4.65 | 3.47 | 4.48 | 4.48 | 43.59% | 18,719,724 |
| May 4, 2026 | 3.07 | 3.21 | 3.03 | 3.12 | 3.12 | 2.97% | 7,667 |
| May 1, 2026 | 3.10 | 3.12 | 3.01 | 3.03 | 3.03 | -3.50% | 17,325 |
| Apr 30, 2026 | 3.30 | 3.32 | 3.11 | 3.14 | 3.14 | -3.09% | 14,544 |
| Apr 29, 2026 | 3.25 | 3.33 | 3.12 | 3.24 | 3.24 | -1.82% | 21,062 |
| Apr 28, 2026 | 3.44 | 3.46 | 3.26 | 3.30 | 3.30 | -0.60% | 38,725 |
| Apr 27, 2026 | 3.40 | 3.50 | 3.26 | 3.32 | 3.32 | 0.60% | 24,172 |
| Apr 24, 2026 | 3.43 | 3.43 | 3.29 | 3.30 | 3.30 | -3.51% | 8,857 |
| Apr 23, 2026 | 3.77 | 3.77 | 3.41 | 3.42 | 3.42 | -12.08% | 28,509 |
| Apr 22, 2026 | 4.06 | 4.06 | 3.86 | 3.89 | 3.89 | -2.75% | 11,764 |
| Apr 21, 2026 | 4.20 | 4.28 | 3.75 | 4.00 | 4.00 | -7.62% | 69,454 |
| Apr 20, 2026 | 3.52 | 4.43 | 3.50 | 4.33 | 4.33 | 24.43% | 166,938 |
| Apr 17, 2026 | 3.42 | 3.56 | 3.40 | 3.48 | 3.48 | 0.29% | 14,934 |
| Apr 16, 2026 | 3.42 | 3.48 | 3.39 | 3.47 | 3.47 | 1.17% | 27,256 |
| Apr 15, 2026 | 3.25 | 3.43 | 3.20 | 3.43 | 3.43 | 5.54% | 58,202 |
| Apr 14, 2026 | 3.03 | 3.33 | 3.03 | 3.25 | 3.25 | 4.84% | 57,476 |
| Apr 13, 2026 | 3.25 | 3.33 | 2.86 | 3.10 | 3.10 | -7.74% | 87,379 |
| Apr 10, 2026 | 3.24 | 3.40 | 3.24 | 3.36 | 3.36 | 3.38% | 56,456 |
| Apr 9, 2026 | 3.28 | 3.40 | 2.95 | 3.25 | 3.25 | -7.41% | 115,582 |
| Apr 8, 2026 | 3.50 | 3.70 | 3.15 | 3.51 | 3.51 | 4.78% | 157,586 |
| Apr 7, 2026 | 3.18 | 3.56 | 3.17 | 3.35 | 3.35 | -13.44% | 257,933 |
| Apr 6, 2026 | 4.01 | 4.32 | 3.12 | 3.87 | 3.87 | -11.37% | 1,078,753 |
| Apr 2, 2026 | 4.62 | 6.75 | 4.00 | 4.37 | 4.37 | 42.23% | 24,245,484 |
| Apr 1, 2026 | 3.07 | 3.24 | 3.07 | 3.07 | 3.07 | -0.63% | 4,088 |
| Mar 31, 2026 | 3.05 | 3.25 | 3.00 | 3.09 | 3.09 | 1.03% | 11,845 |
| Mar 30, 2026 | 3.35 | 3.45 | 3.00 | 3.06 | 3.06 | -6.50% | 22,997 |
| Mar 27, 2026 | 3.30 | 3.45 | 3.25 | 3.27 | 3.27 | -0.94% | 26,278 |
| Mar 26, 2026 | 3.48 | 3.54 | 3.26 | 3.30 | 3.30 | -4.44% | 11,807 |
| Mar 25, 2026 | 3.40 | 3.91 | 3.37 | 3.46 | 3.46 | 4.68% | 16,266 |
| Mar 24, 2026 | 3.27 | 3.50 | 3.27 | 3.30 | 3.30 | -3.49% | 7,282 |
| Mar 23, 2026 | 3.40 | 3.72 | 3.36 | 3.42 | 3.42 | -2.37% | 18,187 |