Biodexa Pharmaceuticals Plc (BDRX)
NASDAQ: BDRX · Real-Time Price · USD
3.300
-0.020 (-0.60%)
At close: Apr 28, 2026, 4:00 PM EDT
3.530
+0.230 (6.97%)
After-hours: Apr 28, 2026, 6:32 PM EDT
Biodexa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.44 | 3.46 | 3.26 | 3.29 | 3.29 | -0.90% | 38,476 |
| Apr 27, 2026 | 3.40 | 3.50 | 3.26 | 3.32 | 3.32 | 0.61% | 23,517 |
| Apr 24, 2026 | 3.43 | 3.43 | 3.29 | 3.30 | 3.30 | -3.51% | 8,303 |
| Apr 23, 2026 | 3.77 | 3.77 | 3.41 | 3.42 | 3.42 | -12.08% | 28,401 |
| Apr 22, 2026 | 4.06 | 4.06 | 3.86 | 3.89 | 3.89 | -2.75% | 11,268 |
| Apr 21, 2026 | 4.20 | 4.28 | 3.75 | 4.00 | 4.00 | -7.62% | 68,820 |
| Apr 20, 2026 | 3.52 | 4.43 | 3.50 | 4.33 | 4.33 | 24.43% | 164,420 |
| Apr 17, 2026 | 3.42 | 3.56 | 3.40 | 3.48 | 3.48 | 0.29% | 14,787 |
| 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% | 57,287 |
| 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% | 87,174 |
| Apr 10, 2026 | 3.24 | 3.40 | 3.24 | 3.36 | 3.36 | 3.38% | 54,678 |
| Apr 9, 2026 | 3.28 | 3.40 | 2.95 | 3.25 | 3.25 | -7.41% | 114,693 |
| Apr 8, 2026 | 3.50 | 3.70 | 3.15 | 3.51 | 3.51 | 4.78% | 156,079 |
| Apr 7, 2026 | 3.18 | 3.56 | 3.17 | 3.35 | 3.35 | -13.44% | 248,425 |
| Apr 6, 2026 | 4.01 | 4.32 | 3.12 | 3.87 | 3.87 | -11.38% | 1,067,288 |
| Apr 2, 2026 | 4.62 | 6.75 | 4.00 | 4.37 | 4.37 | 42.25% | 24,245,484 |
| Apr 1, 2026 | 3.07 | 3.24 | 3.07 | 3.07 | 3.07 | -0.65% | 4,088 |
| Mar 31, 2026 | 3.05 | 3.25 | 3.00 | 3.09 | 3.09 | 1.05% | 11,845 |
| Mar 30, 2026 | 3.35 | 3.45 | 3.00 | 3.06 | 3.06 | -6.51% | 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 | -4.43% | 11,807 |
| Mar 25, 2026 | 3.40 | 3.91 | 3.37 | 3.46 | 3.46 | 4.67% | 16,266 |
| Mar 24, 2026 | 3.27 | 3.50 | 3.27 | 3.30 | 3.30 | -3.48% | 7,282 |
| Mar 23, 2026 | 3.40 | 3.72 | 3.36 | 3.42 | 3.42 | -2.37% | 18,187 |
| Mar 20, 2026 | 3.45 | 3.60 | 3.40 | 3.50 | 3.50 | 2.10% | 13,904 |
| Mar 19, 2026 | 3.70 | 3.70 | 3.40 | 3.43 | 3.43 | -10.91% | 17,832 |
| Mar 18, 2026 | 3.85 | 3.94 | 3.70 | 3.85 | 3.85 | -2.23% | 12,245 |
| Mar 17, 2026 | 3.85 | 4.05 | 3.82 | 3.94 | 3.94 | -2.38% | 20,825 |
| Mar 16, 2026 | 4.24 | 4.24 | 3.85 | 4.04 | 4.03 | -2.89% | 19,523 |
| Mar 13, 2026 | 4.37 | 4.37 | 4.08 | 4.16 | 4.16 | -4.15% | 13,489 |
| Mar 12, 2026 | 4.60 | 4.60 | 4.06 | 4.34 | 4.33 | -5.14% | 19,132 |
| Mar 11, 2026 | 4.70 | 4.70 | 4.45 | 4.57 | 4.57 | -3.79% | 10,125 |
| Mar 10, 2026 | 4.75 | 4.90 | 4.54 | 4.75 | 4.75 | - | 11,746 |
| Mar 9, 2026 | 4.55 | 4.89 | 4.50 | 4.75 | 4.75 | 4.86% | 10,027 |
| Mar 6, 2026 | 4.74 | 4.85 | 4.42 | 4.53 | 4.53 | -4.37% | 12,766 |
| Mar 5, 2026 | 4.70 | 4.95 | 4.60 | 4.74 | 4.74 | 0.79% | 8,687 |
| Mar 4, 2026 | 4.63 | 4.75 | 4.50 | 4.70 | 4.70 | -0.53% | 21,941 |
| Mar 3, 2026 | 5.00 | 5.02 | 4.64 | 4.73 | 4.72 | -6.44% | 19,821 |
| Mar 2, 2026 | 5.45 | 5.45 | 5.00 | 5.05 | 5.05 | -6.48% | 16,278 |
| Feb 27, 2026 | 5.60 | 5.65 | 5.35 | 5.40 | 5.40 | -4.42% | 15,481 |
| Feb 26, 2026 | 5.75 | 6.05 | 5.48 | 5.65 | 5.65 | - | 23,504 |
| Feb 25, 2026 | 5.55 | 5.80 | 5.50 | 5.65 | 5.65 | 0.89% | 11,982 |
| Feb 24, 2026 | 5.86 | 5.86 | 5.50 | 5.60 | 5.60 | -5.08% | 14,303 |
| Feb 23, 2026 | 5.75 | 6.00 | 5.70 | 5.90 | 5.90 | 1.72% | 11,796 |
| Feb 20, 2026 | 6.50 | 6.50 | 5.65 | 5.80 | 5.80 | -10.08% | 42,505 |
| Feb 19, 2026 | 6.75 | 7.10 | 5.88 | 6.45 | 6.45 | 3.20% | 228,764 |
| Feb 18, 2026 | 6.45 | 6.65 | 5.98 | 6.25 | 6.25 | -3.10% | 21,225 |
| Feb 17, 2026 | 5.40 | 7.50 | 5.40 | 6.45 | 6.45 | 19.44% | 109,643 |
| Feb 13, 2026 | 5.35 | 6.10 | 5.20 | 5.40 | 5.40 | -0.92% | 27,442 |
| Feb 12, 2026 | 5.80 | 5.80 | 5.40 | 5.45 | 5.45 | -9.92% | 21,896 |
| Feb 11, 2026 | 6.40 | 6.45 | 6.00 | 6.05 | 6.05 | -4.72% | 11,449 |
| Feb 10, 2026 | 6.55 | 6.85 | 6.25 | 6.35 | 6.35 | -2.31% | 25,095 |
| Feb 9, 2026 | 6.25 | 6.90 | 6.15 | 6.50 | 6.50 | 4.84% | 28,723 |
| Feb 6, 2026 | 6.25 | 6.60 | 6.10 | 6.20 | 6.20 | -4.62% | 24,523 |
| Feb 5, 2026 | 7.00 | 7.07 | 6.30 | 6.50 | 6.50 | -10.34% | 51,641 |
| Feb 4, 2026 | 7.95 | 8.15 | 7.00 | 7.25 | 7.25 | -11.04% | 761,521 |
| Feb 3, 2026 | 8.50 | 8.55 | 8.00 | 8.15 | 8.15 | -4.12% | 16,349 |
| Feb 2, 2026 | 8.70 | 8.70 | 8.25 | 8.50 | 8.50 | -3.95% | 21,543 |
| Jan 30, 2026 | 8.95 | 8.95 | 8.55 | 8.85 | 8.85 | -3.80% | 26,643 |
| Jan 29, 2026 | 10.25 | 10.25 | 9.00 | 9.20 | 9.20 | -11.54% | 34,195 |
| Jan 28, 2026 | 10.65 | 10.76 | 10.00 | 10.40 | 10.40 | -3.70% | 29,628 |
| Jan 27, 2026 | 11.20 | 11.25 | 10.55 | 10.80 | 10.80 | -4.00% | 31,866 |
| Jan 26, 2026 | 10.90 | 11.35 | 10.66 | 11.25 | 11.25 | 4.65% | 33,506 |
| Jan 23, 2026 | 10.85 | 11.05 | 10.50 | 10.75 | 10.75 | -0.92% | 41,399 |
| Jan 22, 2026 | 10.50 | 11.30 | 10.15 | 10.85 | 10.85 | 3.33% | 566,988 |
| Jan 21, 2026 | 10.90 | 10.95 | 10.45 | 10.50 | 10.50 | -4.98% | 29,423 |
| Jan 20, 2026 | 11.45 | 11.45 | 11.00 | 11.05 | 11.05 | -1.34% | 42,736 |
| Jan 16, 2026 | 11.20 | 11.50 | 10.50 | 11.20 | 11.20 | 3.23% | 243,750 |
| Jan 15, 2026 | 10.85 | 11.25 | 10.45 | 10.85 | 10.85 | 3.83% | 22,958 |
| Jan 14, 2026 | 10.75 | 11.24 | 10.30 | 10.45 | 10.45 | -8.73% | 25,257 |
| Jan 13, 2026 | 11.55 | 11.85 | 11.25 | 11.45 | 11.45 | -1.72% | 22,630 |
| Jan 12, 2026 | 11.75 | 11.76 | 11.30 | 11.65 | 11.65 | -0.85% | 16,088 |
| Jan 9, 2026 | 11.95 | 12.27 | 11.40 | 11.75 | 11.75 | 1.73% | 24,600 |
| Jan 8, 2026 | 11.50 | 11.80 | 11.15 | 11.55 | 11.55 | -4.55% | 19,730 |
| Jan 7, 2026 | 12.05 | 12.35 | 11.45 | 12.10 | 12.10 | -1.22% | 20,498 |
| Jan 6, 2026 | 12.35 | 12.55 | 11.95 | 12.25 | 12.25 | -2.39% | 11,815 |
| Jan 5, 2026 | 12.75 | 13.17 | 12.03 | 12.55 | 12.55 | 2.03% | 30,299 |
| Jan 2, 2026 | 11.20 | 12.52 | 11.20 | 12.30 | 12.30 | 8.37% | 24,404 |
| Dec 31, 2025 | 11.60 | 11.60 | 11.10 | 11.35 | 11.35 | -1.30% | 15,344 |
| Dec 30, 2025 | 11.70 | 12.12 | 11.20 | 11.50 | 11.50 | -0.86% | 22,937 |
| Dec 29, 2025 | 12.55 | 12.95 | 11.60 | 11.60 | 11.60 | -11.79% | 56,716 |
| Dec 26, 2025 | 14.40 | 14.55 | 12.75 | 13.15 | 13.15 | -7.07% | 681,199 |
| Dec 24, 2025 | 15.85 | 15.85 | 14.15 | 14.15 | 14.15 | -12.38% | 43,459 |
| Dec 23, 2025 | 16.25 | 16.60 | 15.50 | 16.15 | 16.15 | -2.71% | 30,210 |
| Dec 22, 2025 | 18.15 | 18.15 | 16.00 | 16.60 | 16.60 | -8.79% | 78,110 |
| Dec 19, 2025 | 18.55 | 19.15 | 17.75 | 18.20 | 18.20 | -12.29% | 85,784 |
| Dec 18, 2025 | 22.00 | 23.65 | 19.50 | 20.75 | 20.75 | -23.99% | 400,399 |
| Dec 17, 2025 | 30.50 | 35.00 | 26.50 | 27.30 | 27.30 | -16.00% | 190,136 |
| Dec 16, 2025 | 29.25 | 36.10 | 27.20 | 32.50 | 32.50 | 35.98% | 2,179,346 |
| Dec 15, 2025 | 27.45 | 30.65 | 22.75 | 23.90 | 23.90 | 0.63% | 1,007,446 |
| Dec 12, 2025 | 29.10 | 31.45 | 23.65 | 23.75 | 23.75 | -24.60% | 91,554 |
| Dec 11, 2025 | 28.75 | 34.85 | 27.95 | 31.50 | 31.50 | -6.25% | 128,841 |
| Dec 10, 2025 | 25.00 | 44.70 | 23.80 | 33.60 | 33.60 | 65.11% | 3,354,924 |
| Dec 9, 2025 | 37.85 | 38.00 | 20.00 | 20.35 | 20.35 | -53.75% | 181,428 |
| Dec 8, 2025 | 36.25 | 44.70 | 31.80 | 44.00 | 44.00 | 74.60% | 2,780,183 |
| Dec 5, 2025 | 25.03 | 25.25 | 24.40 | 25.20 | 25.20 | -0.98% | 223,383 |
| Dec 4, 2025 | 24.30 | 25.62 | 23.53 | 25.45 | 25.45 | 3.67% | 3,646 |
| Dec 3, 2025 | 23.90 | 25.80 | 22.45 | 24.55 | 24.55 | 1.03% | 10,308 |