Biodexa Pharmaceuticals Plc (BDRX)
NASDAQ: BDRX · Real-Time Price · USD
0.925
-0.023 (-2.39%)
Mar 6, 2026, 11:16 AM EST - Market open
Biodexa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.94 | 0.99 | 0.92 | 0.95 | 0.95 | 0.79% | 39,720 |
| Mar 4, 2026 | 0.93 | 0.95 | 0.90 | 0.94 | 0.94 | -0.52% | 101,749 |
| Mar 3, 2026 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -6.45% | 96,219 |
| Mar 2, 2026 | 1.09 | 1.09 | 1.00 | 1.01 | 1.01 | -6.48% | 79,099 |
| Feb 27, 2026 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -4.42% | 73,966 |
| Feb 26, 2026 | 1.15 | 1.21 | 1.10 | 1.13 | 1.13 | - | 91,377 |
| Feb 25, 2026 | 1.11 | 1.16 | 1.10 | 1.13 | 1.13 | 0.89% | 54,249 |
| Feb 24, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -5.08% | 69,889 |
| Feb 23, 2026 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | 1.72% | 54,626 |
| Feb 20, 2026 | 1.30 | 1.30 | 1.13 | 1.16 | 1.16 | -10.08% | 201,531 |
| Feb 19, 2026 | 1.35 | 1.42 | 1.18 | 1.29 | 1.29 | 3.20% | 1,108,068 |
| Feb 18, 2026 | 1.29 | 1.33 | 1.20 | 1.25 | 1.25 | -3.10% | 105,564 |
| Feb 17, 2026 | 1.08 | 1.50 | 1.08 | 1.29 | 1.29 | 19.44% | 544,221 |
| Feb 13, 2026 | 1.07 | 1.22 | 1.04 | 1.08 | 1.08 | -0.92% | 112,751 |
| Feb 12, 2026 | 1.16 | 1.16 | 1.08 | 1.09 | 1.09 | -9.92% | 108,266 |
| Feb 11, 2026 | 1.28 | 1.29 | 1.20 | 1.21 | 1.21 | -4.72% | 55,075 |
| Feb 10, 2026 | 1.31 | 1.37 | 1.25 | 1.27 | 1.27 | -2.31% | 120,347 |
| Feb 9, 2026 | 1.25 | 1.38 | 1.23 | 1.30 | 1.30 | 4.84% | 141,856 |
| Feb 6, 2026 | 1.25 | 1.32 | 1.22 | 1.24 | 1.24 | -4.62% | 117,614 |
| Feb 5, 2026 | 1.40 | 1.41 | 1.26 | 1.30 | 1.30 | -10.34% | 210,023 |
| Feb 4, 2026 | 1.59 | 1.63 | 1.40 | 1.45 | 1.45 | -11.04% | 3,807,606 |
| Feb 3, 2026 | 1.70 | 1.71 | 1.60 | 1.63 | 1.63 | -4.12% | 81,749 |
| Feb 2, 2026 | 1.74 | 1.74 | 1.65 | 1.70 | 1.70 | -3.95% | 107,717 |
| Jan 30, 2026 | 1.79 | 1.79 | 1.71 | 1.77 | 1.77 | -3.80% | 133,216 |
| Jan 29, 2026 | 2.05 | 2.05 | 1.80 | 1.84 | 1.84 | -11.54% | 170,975 |
| Jan 28, 2026 | 2.13 | 2.15 | 2.00 | 2.08 | 2.08 | -3.70% | 148,143 |
| Jan 27, 2026 | 2.24 | 2.25 | 2.11 | 2.16 | 2.16 | -4.00% | 159,330 |
| Jan 26, 2026 | 2.18 | 2.27 | 2.13 | 2.25 | 2.25 | 4.65% | 167,531 |
| Jan 23, 2026 | 2.17 | 2.21 | 2.10 | 2.15 | 2.15 | -0.92% | 206,998 |
| Jan 22, 2026 | 2.10 | 2.26 | 2.03 | 2.17 | 2.17 | 3.33% | 2,834,940 |
| Jan 21, 2026 | 2.18 | 2.19 | 2.09 | 2.10 | 2.10 | -4.98% | 147,115 |
| Jan 20, 2026 | 2.29 | 2.29 | 2.20 | 2.21 | 2.21 | -1.34% | 213,684 |
| Jan 16, 2026 | 2.24 | 2.30 | 2.10 | 2.24 | 2.24 | 3.23% | 1,218,751 |
| Jan 15, 2026 | 2.17 | 2.25 | 2.09 | 2.17 | 2.17 | 3.83% | 114,790 |
| Jan 14, 2026 | 2.15 | 2.25 | 2.06 | 2.09 | 2.09 | -8.73% | 126,287 |
| Jan 13, 2026 | 2.31 | 2.37 | 2.25 | 2.29 | 2.29 | -1.72% | 113,154 |
| Jan 12, 2026 | 2.35 | 2.35 | 2.26 | 2.33 | 2.33 | -0.85% | 80,443 |
| Jan 9, 2026 | 2.39 | 2.45 | 2.28 | 2.35 | 2.35 | 1.73% | 123,000 |
| Jan 8, 2026 | 2.30 | 2.36 | 2.23 | 2.31 | 2.31 | -4.55% | 98,650 |
| Jan 7, 2026 | 2.41 | 2.47 | 2.29 | 2.42 | 2.42 | -1.22% | 102,491 |
| Jan 6, 2026 | 2.47 | 2.51 | 2.39 | 2.45 | 2.45 | -2.39% | 59,078 |
| Jan 5, 2026 | 2.55 | 2.63 | 2.41 | 2.51 | 2.51 | 2.03% | 151,497 |
| Jan 2, 2026 | 2.24 | 2.50 | 2.24 | 2.46 | 2.46 | 8.37% | 122,021 |
| Dec 31, 2025 | 2.32 | 2.32 | 2.22 | 2.27 | 2.27 | -1.30% | 76,721 |
| Dec 30, 2025 | 2.34 | 2.42 | 2.24 | 2.30 | 2.30 | -0.86% | 114,685 |
| Dec 29, 2025 | 2.51 | 2.59 | 2.32 | 2.32 | 2.32 | -11.79% | 283,584 |
| Dec 26, 2025 | 2.88 | 2.91 | 2.55 | 2.63 | 2.63 | -7.07% | 3,405,997 |
| Dec 24, 2025 | 3.17 | 3.17 | 2.83 | 2.83 | 2.83 | -12.38% | 217,295 |
| Dec 23, 2025 | 3.25 | 3.32 | 3.10 | 3.23 | 3.23 | -2.71% | 151,052 |
| Dec 22, 2025 | 3.63 | 3.63 | 3.20 | 3.32 | 3.32 | -8.79% | 390,551 |
| Dec 19, 2025 | 3.71 | 3.83 | 3.55 | 3.64 | 3.64 | -12.29% | 428,922 |
| Dec 18, 2025 | 4.40 | 4.73 | 3.90 | 4.15 | 4.15 | -23.99% | 2,001,998 |
| Dec 17, 2025 | 6.10 | 7.00 | 5.30 | 5.46 | 5.46 | -16.00% | 950,683 |
| Dec 16, 2025 | 5.85 | 7.22 | 5.44 | 6.50 | 6.50 | 35.98% | 10,896,730 |
| Dec 15, 2025 | 5.49 | 6.13 | 4.55 | 4.78 | 4.78 | 0.63% | 5,037,233 |
| Dec 12, 2025 | 5.82 | 6.29 | 4.73 | 4.75 | 4.75 | -24.60% | 457,770 |
| Dec 11, 2025 | 5.75 | 6.97 | 5.59 | 6.30 | 6.30 | -6.25% | 644,208 |
| Dec 10, 2025 | 5.00 | 8.94 | 4.76 | 6.72 | 6.72 | 65.11% | 16,774,622 |
| Dec 9, 2025 | 7.57 | 7.60 | 4.00 | 4.07 | 4.07 | -53.75% | 907,144 |
| Dec 8, 2025 | 7.25 | 8.94 | 6.36 | 8.80 | 8.80 | 74.60% | 13,900,918 |
| Dec 5, 2025 | 5.01 | 5.05 | 4.88 | 5.04 | 5.04 | -0.98% | 1,116,915 |
| Dec 4, 2025 | 4.86 | 5.12 | 4.71 | 5.09 | 5.09 | 3.67% | 18,233 |
| Dec 3, 2025 | 4.78 | 5.16 | 4.49 | 4.91 | 4.91 | 1.03% | 51,541 |
| Dec 2, 2025 | 4.70 | 4.88 | 4.44 | 4.86 | 4.86 | 4.97% | 26,079 |
| Dec 1, 2025 | 4.57 | 4.70 | 4.40 | 4.63 | 4.63 | 2.21% | 20,458 |
| Nov 28, 2025 | 4.43 | 4.55 | 4.33 | 4.53 | 4.53 | 4.14% | 12,929 |
| Nov 26, 2025 | 3.91 | 4.38 | 3.91 | 4.35 | 4.35 | 11.34% | 36,778 |
| Nov 25, 2025 | 4.20 | 4.20 | 3.60 | 3.91 | 3.91 | -9.56% | 88,902 |
| Nov 24, 2025 | 4.23 | 4.80 | 3.94 | 4.32 | 4.32 | -1.37% | 160,803 |
| Nov 21, 2025 | 3.93 | 4.38 | 3.92 | 4.38 | 4.38 | 11.45% | 8,510 |
| Nov 20, 2025 | 4.01 | 4.44 | 3.93 | 3.93 | 3.93 | 1.81% | 41,275 |
| Nov 19, 2025 | 4.60 | 4.76 | 3.58 | 3.86 | 3.86 | -16.09% | 93,683 |
| Nov 18, 2025 | 4.47 | 4.82 | 4.26 | 4.60 | 4.60 | -15.75% | 144,062 |
| Nov 17, 2025 | 5.47 | 5.74 | 5.29 | 5.46 | 5.46 | -0.36% | 9,964 |
| Nov 14, 2025 | 5.12 | 5.51 | 4.91 | 5.48 | 5.48 | 7.24% | 13,203 |
| Nov 13, 2025 | 5.19 | 5.19 | 4.88 | 5.11 | 5.11 | -4.84% | 37,906 |
| Nov 12, 2025 | 5.47 | 5.64 | 5.25 | 5.37 | 5.37 | -4.79% | 10,693 |
| Nov 11, 2025 | 5.40 | 5.65 | 5.35 | 5.64 | 5.64 | 5.62% | 17,909 |
| Nov 10, 2025 | 5.38 | 5.59 | 5.14 | 5.34 | 5.34 | -1.11% | 17,427 |
| Nov 7, 2025 | 5.17 | 5.49 | 5.09 | 5.40 | 5.40 | 2.08% | 21,558 |
| Nov 6, 2025 | 5.50 | 5.50 | 5.29 | 5.29 | 5.29 | -4.34% | 18,327 |
| Nov 5, 2025 | 5.35 | 5.79 | 5.35 | 5.53 | 5.53 | 2.41% | 37,915 |
| Nov 4, 2025 | 5.11 | 5.86 | 5.11 | 5.40 | 5.40 | -12.62% | 56,356 |
| Nov 3, 2025 | 5.86 | 6.22 | 5.00 | 6.18 | 6.18 | -2.37% | 2,404,284 |
| Oct 31, 2025 | 6.26 | 6.66 | 5.90 | 6.33 | 6.33 | 3.60% | 13,022 |
| Oct 30, 2025 | 5.96 | 6.75 | 5.90 | 6.11 | 6.11 | 2.86% | 30,168 |
| Oct 29, 2025 | 6.90 | 7.05 | 5.70 | 5.94 | 5.94 | -12.52% | 300,170 |
| Oct 28, 2025 | 7.19 | 7.62 | 6.65 | 6.79 | 6.79 | -8.82% | 154,014 |
| Oct 27, 2025 | 7.36 | 7.84 | 7.26 | 7.45 | 7.45 | 3.57% | 65,608 |
| Oct 24, 2025 | 6.99 | 7.24 | 6.99 | 7.19 | 7.19 | 5.74% | 14,613 |
| Oct 23, 2025 | 6.60 | 6.84 | 6.60 | 6.80 | 6.80 | 0.74% | 7,331 |
| Oct 22, 2025 | 7.37 | 7.47 | 6.67 | 6.75 | 6.75 | -10.60% | 22,799 |
| Oct 21, 2025 | 7.22 | 7.71 | 7.22 | 7.55 | 7.55 | 0.53% | 15,872 |
| Oct 20, 2025 | 7.50 | 7.69 | 7.21 | 7.51 | 7.51 | -3.35% | 20,863 |
| Oct 17, 2025 | 7.52 | 8.15 | 7.52 | 7.77 | 7.77 | -6.83% | 22,611 |
| Oct 16, 2025 | 8.20 | 8.65 | 8.20 | 8.34 | 8.34 | 2.84% | 20,641 |
| Oct 15, 2025 | 8.01 | 8.40 | 7.84 | 8.11 | 8.11 | -3.45% | 25,977 |
| Oct 14, 2025 | 7.83 | 8.40 | 7.50 | 8.40 | 8.40 | 7.28% | 29,910 |
| Oct 13, 2025 | 8.68 | 8.96 | 7.18 | 7.83 | 7.83 | -14.80% | 82,492 |
| Oct 10, 2025 | 10.39 | 10.41 | 8.55 | 9.19 | 9.19 | -15.69% | 192,917 |