Biodexa Pharmaceticals (BDRX) Historical Stock Data
8.80 ↑3.76 (74.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BDRX is up 1.58% a day on average. There have been 20 days where Biodexa Pharmaceticals closed green and 10 days where BDRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 7.25 | 8.80 | ↑$1.55 (21.38%) | 6.36 | 8.92 | 13.67M |
| 2025-12-05 | 4.99 | 5.04 | ↑$0.05 (1.00%) | 4.88 | 5.05 | 13.15K |
| 2025-12-04 | 4.86 | 5.09 | ↑$0.23 (4.73%) | 4.71 | 5.12 | 12.32K |
| 2025-12-03 | 4.78 | 4.91 | ↑$0.13 (2.72%) | 4.49 | 5.16 | 31.05K |
| 2025-12-02 | 4.70 | 4.86 | ↑$0.16 (3.40%) | 4.44 | 4.88 | 23.88K |
| 2025-12-01 | 4.57 | 4.63 | ↑$0.06 (1.31%) | 4.40 | 4.65 | 20.45K |
| 2025-11-28 | 4.43 | 4.53 | ↑$0.10 (2.26%) | 4.33 | 4.55 | 12.55K |
| 2025-11-26 | 3.91 | 4.35 | ↑$0.44 (11.25%) | 3.91 | 4.38 | 34.44K |
| 2025-11-25 | 4.20 | 3.91 | ↓$0.29 (-6.99%) | 3.60 | 4.20 | 61.48K |
| 2025-11-24 | 4.23 | 4.32 | ↑$0.09 (2.13%) | 3.94 | 4.80 | 85.15K |
| 2025-11-21 | 3.93 | 4.38 | ↑$0.45 (11.45%) | 3.92 | 4.38 | 8.34K |
| 2025-11-20 | 4.06 | 3.93 | ↓$0.13 (-3.13%) | 3.93 | 4.44 | 40.73K |
| 2025-11-19 | 4.71 | 3.86 | ↓$0.85 (-18.05%) | 3.58 | 4.76 | 89.47K |
| 2025-11-18 | 4.51 | 4.60 | ↑$0.09 (1.95%) | 4.27 | 4.82 | 142.25K |
| 2025-11-17 | 5.47 | 5.46 | ↓$0.01 (-0.18%) | 5.29 | 5.74 | 6.01K |
| 2025-11-14 | 5.05 | 5.48 | ↑$0.43 (8.51%) | 4.91 | 5.50 | 7.72K |
| 2025-11-13 | 5.13 | 5.11 | ↓$0.02 (-0.46%) | 4.90 | 5.19 | 23.60K |
| 2025-11-12 | 5.47 | 5.37 | ↓$0.10 (-1.83%) | 5.33 | 5.64 | 6.01K |
| 2025-11-11 | 5.40 | 5.64 | ↑$0.24 (4.44%) | 5.35 | 5.65 | 11.75K |
| 2025-11-10 | 5.38 | 5.34 | ↓$0.04 (-0.74%) | 5.14 | 5.59 | 15.34K |
| 2025-11-07 | 5.17 | 5.40 | ↑$0.23 (4.45%) | 5.09 | 5.47 | 21.56K |
| 2025-11-06 | 5.50 | 5.29 | ↓$0.21 (-3.82%) | 5.29 | 5.50 | 17.59K |
| 2025-11-05 | 5.35 | 5.53 | ↑$0.18 (3.36%) | 5.35 | 5.79 | 25.68K |
| 2025-11-04 | 5.11 | 5.40 | ↑$0.29 (5.68%) | 5.11 | 5.86 | 51.49K |
| 2025-11-03 | 5.86 | 6.18 | ↑$0.32 (5.46%) | 5.00 | 6.22 | 2.39M |
| 2025-10-31 | 6.26 | 6.33 | ↑$0.07 (1.12%) | 5.90 | 6.66 | 8.81K |
| 2025-10-30 | 5.96 | 6.11 | ↑$0.15 (2.52%) | 5.94 | 6.75 | 8.70K |
| 2025-10-29 | 6.90 | 5.94 | ↓$0.96 (-13.91%) | 5.71 | 7.05 | 299.28K |
| 2025-10-28 | 7.05 | 6.79 | ↓$0.26 (-3.69%) | 6.65 | 7.62 | 153.78K |
| 2025-10-27 | 7.36 | 7.45 | ↑$0.09 (1.18%) | 7.26 | 7.84 | 65.54K |
Create an account or log in to view more rows.
$BDRX has just been halted from trading due to volatility.
$BDRX COME ON!!! Ugh!
$BDRX tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$BDRX Powell save me
$BDRX has just been halted from trading.
$BDRX why spike ?
$BDRX finally a pullback
$BDRX why is there no volume? Is that suspicious?
$BDRX News?
$BDRX has just been halted from trading due to volatility.