Biodexa Pharmaceticals (BDRX) Historical Stock Data
2.83 ↓0.40 (-12.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BDRX is down -0.63% a day on average. There have been 15 days where Biodexa Pharmaceticals closed green and 15 days where BDRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3.17 | 2.83 | ↓$0.34 (-10.73%) | 2.83 | 3.17 | 217.30K |
| 2025-12-23 | 3.25 | 3.23 | ↓$0.02 (-0.62%) | 3.12 | 3.32 | 146.82K |
| 2025-12-22 | 3.63 | 3.32 | ↓$0.31 (-8.54%) | 3.22 | 3.63 | 358.97K |
| 2025-12-19 | 3.71 | 3.64 | ↓$0.07 (-1.89%) | 3.55 | 3.83 | 414.79K |
| 2025-12-18 | 4.40 | 4.15 | ↓$0.25 (-5.68%) | 3.90 | 4.73 | 1.99M |
| 2025-12-17 | 6.10 | 5.46 | ↓$0.64 (-10.49%) | 5.31 | 7.00 | 0.93M |
| 2025-12-16 | 5.85 | 6.50 | ↑$0.65 (11.11%) | 5.44 | 7.22 | 10.83M |
| 2025-12-15 | 5.49 | 4.78 | ↓$0.71 (-12.93%) | 4.55 | 6.10 | 5.02M |
| 2025-12-12 | 5.82 | 4.75 | ↓$1.07 (-18.38%) | 4.73 | 6.29 | 453.81K |
| 2025-12-11 | 5.75 | 6.30 | ↑$0.55 (9.57%) | 5.59 | 6.97 | 637.15K |
| 2025-12-10 | 5.00 | 6.72 | ↑$1.72 (34.40%) | 4.76 | 8.94 | 16.68M |
| 2025-12-09 | 7.57 | 4.07 | ↓$3.50 (-46.24%) | 4.00 | 7.60 | 872.38K |
| 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 |
Create an account or log in to view more rows.
$BDRX getting this mare ready to run today
$BDRX has just been halted from trading due to volatility.
$BDRX has just been halted from trading due to volatility.
$BDRX has just been halted from trading due to volatility.
$BDRX has just been halted from trading due to volatility.
$BDRX Starting a small position
$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