Biodexa Pharmaceuticals (BDRX)
NASDAQ: BDRX
· Real-Time Price · USD
5.80
0.22 (3.94%)
At close: Aug 27, 2025, 10:19 AM
BDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 6.24 | 6.24 | 5.53 | 5.58 | 5.58 | -10.14% | 30,501 |
| Aug 25, 2025 | 6.34 | 6.97 | 6.21 | 6.21 | 6.21 | -5.77% | 81,000 |
| Aug 22, 2025 | 6.83 | 6.97 | 6.59 | 6.59 | 6.59 | -2.37% | 16,661 |
| Aug 21, 2025 | 6.65 | 6.78 | 6.50 | 6.75 | 6.75 | 4.49% | 7,800 |
| Aug 20, 2025 | 6.89 | 6.96 | 6.31 | 6.46 | 6.46 | -5.97% | 32,095 |
| Aug 19, 2025 | 7.07 | 7.20 | 6.81 | 6.87 | 6.87 | -5.11% | 11,400 |
| Aug 18, 2025 | 7.19 | 7.24 | 7.02 | 7.24 | 7.24 | 2.84% | 27,040 |
| Aug 15, 2025 | 7.23 | 7.23 | 6.82 | 7.04 | 7.04 | 0.00% | 8,757 |
| Aug 14, 2025 | 6.86 | 7.18 | 6.86 | 7.04 | 7.04 | 1.88% | 10,876 |
| Aug 13, 2025 | 6.95 | 7.01 | 6.86 | 6.91 | 6.91 | -1.14% | 25,005 |
| Aug 12, 2025 | 7.20 | 7.24 | 6.90 | 6.99 | 6.99 | 1.30% | 18,211 |
| Aug 11, 2025 | 6.81 | 7.24 | 6.81 | 6.90 | 6.90 | -3.23% | 22,861 |
| Aug 8, 2025 | 7.00 | 7.25 | 6.68 | 7.13 | 7.13 | 4.85% | 23,718 |
| Aug 7, 2025 | 7.02 | 7.18 | 6.80 | 6.80 | 6.80 | 0.59% | 29,300 |
| Aug 6, 2025 | 7.02 | 7.20 | 6.64 | 6.76 | 6.76 | -3.15% | 14,211 |
| Aug 5, 2025 | 6.98 | 7.20 | 6.80 | 6.98 | 6.98 | 0.00% | 28,100 |
| Aug 4, 2025 | 6.67 | 7.32 | 6.62 | 6.98 | 6.98 | 4.18% | 36,737 |
| Aug 1, 2025 | 7.65 | 7.70 | 5.85 | 6.70 | 6.70 | -14.65% | 113,100 |
| Jul 31, 2025 | 8.15 | 8.75 | 7.70 | 7.85 | 7.85 | -9.14% | 94,290 |
| Jul 30, 2025 | 8.62 | 8.64 | 8.60 | 8.64 | 8.64 | 0.47% | 21,266 |