Advertisement
Biodexa Pharmaceuticals Plc (BDRX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 4.8200 | 5.1067 | 4.2200 | 4.9800 | 4.9800 | 77,190 |
| Nov 22, 2024 | 4.2800 | 4.9700 | 4.2000 | 4.5700 | 4.5700 | 226,300 |
| Nov 21, 2024 | 4.3000 | 7.4700 | 4.1800 | 4.4000 | 4.4000 | 5,816,900 |
| Nov 20, 2024 | 3.6700 | 3.8500 | 3.5120 | 3.8500 | 3.8500 | 33,400 |
| Nov 19, 2024 | 3.6800 | 3.7500 | 3.5000 | 3.5900 | 3.5900 | 26,800 |
| Nov 18, 2024 | 3.7000 | 3.8000 | 3.6000 | 3.6500 | 3.6500 | 25,500 |
| Nov 15, 2024 | 4.7100 | 4.8000 | 3.5100 | 3.6200 | 3.6200 | 64,800 |
| Nov 14, 2024 | 4.9250 | 5.0000 | 4.8500 | 4.8600 | 4.8600 | 8,300 |
| Nov 13, 2024 | 5.0500 | 5.0800 | 4.7000 | 4.8500 | 4.8500 | 19,100 |
| Nov 12, 2024 | 5.2000 | 5.4500 | 5.0000 | 5.0200 | 5.0200 | 34,600 |
| Nov 11, 2024 | 5.3800 | 5.5800 | 5.1420 | 5.1500 | 5.1500 | 22,700 |
| Nov 08, 2024 | 5.3900 | 5.5000 | 5.2600 | 5.3800 | 5.3800 | 20,000 |
| Nov 07, 2024 | 5.5500 | 5.9100 | 5.1500 | 5.4670 | 5.4670 | 99,500 |
| Nov 06, 2024 | 5.6300 | 6.0560 | 5.6200 | 5.7800 | 5.7800 | 19,300 |
| Nov 05, 2024 | 5.7300 | 5.8950 | 5.6200 | 5.6300 | 5.6300 | 18,500 |
| Nov 04, 2024 | 5.8910 | 5.8910 | 5.6800 | 5.6800 | 5.6800 | 8,300 |
| Nov 01, 2024 | 6.1200 | 6.3130 | 5.5410 | 5.9100 | 5.9100 | 102,400 |
| Oct 31, 2024 | 6.2000 | 6.4700 | 6.1100 | 6.1500 | 6.1500 | 22,600 |
| Oct 30, 2024 | 6.4400 | 6.6590 | 6.1700 | 6.2000 | 6.2000 | 27,400 |
| Oct 29, 2024 | 6.2800 | 6.7200 | 6.2000 | 6.6600 | 6.6600 | 28,400 |
| Oct 28, 2024 | 6.3000 | 6.8400 | 6.2000 | 6.5100 | 6.5100 | 51,900 |
| Oct 25, 2024 | 6.4700 | 7.2320 | 6.2600 | 6.3100 | 6.3100 | 215,700 |
| Oct 24, 2024 | 6.9300 | 7.0800 | 6.5500 | 6.6150 | 6.6150 | 51,200 |
| Oct 23, 2024 | 6.0100 | 7.4500 | 6.0100 | 7.0700 | 7.0700 | 137,400 |
| Oct 22, 2024 | 5.8500 | 6.4260 | 5.6100 | 6.2400 | 6.2400 | 83,200 |
| Oct 21, 2024 | 5.5800 | 6.2500 | 5.5600 | 5.9800 | 5.9800 | 71,800 |
| Oct 18, 2024 | 5.8000 | 6.4000 | 5.5540 | 5.7000 | 5.7000 | 163,500 |
| Oct 17, 2024 | 6.3700 | 6.7700 | 5.5000 | 5.8700 | 5.8700 | 476,500 |
| Oct 16, 2024 | 8.4800 | 10.8900 | 6.7610 | 8.4000 | 8.4000 | 7,326,300 |
| Oct 15, 2024 | 5.1000 | 5.3500 | 4.8200 | 5.0100 | 5.0100 | 612,100 |
| Oct 14, 2024 | 5.4000 | 5.7200 | 5.1800 | 5.2300 | 5.2300 | 14,100 |
| Oct 11, 2024 | 4.9500 | 5.4500 | 4.8700 | 5.2500 | 5.2500 | 23,900 |
| Oct 10, 2024 | 4.8500 | 5.1700 | 4.8500 | 4.9500 | 4.9500 | 14,500 |
| Oct 09, 2024 | 5.7000 | 5.8900 | 4.7100 | 4.7900 | 4.7900 | 49,900 |
| Oct 08, 2024 | 5.7780 | 6.0820 | 5.5400 | 5.6200 | 5.6200 | 24,900 |
| Oct 07, 2024 | 5.5600 | 6.3900 | 5.2600 | 5.9600 | 5.9600 | 71,600 |
| Oct 04, 2024 | 5.6100 | 6.3000 | 5.0620 | 5.5500 | 5.5500 | 88,200 |
| Oct 04, 2024 | 1:25 Stock Split | |||||
| Oct 03, 2024 | 7.0000 | 7.1000 | 5.7750 | 6.0000 | 6.0000 | 26,692 |
| Oct 02, 2024 | 7.7500 | 8.2500 | 6.7750 | 6.9750 | 6.9750 | 40,084 |
| Oct 01, 2024 | 7.0000 | 8.2500 | 6.8750 | 7.6500 | 7.6500 | 23,392 |
| Sep 30, 2024 | 7.2500 | 7.3500 | 7.0000 | 7.0500 | 7.0500 | 5,128 |
| Sep 27, 2024 | 7.1000 | 7.2500 | 6.7750 | 7.2000 | 7.2000 | 10,088 |
| Sep 26, 2024 | 7.1500 | 7.4750 | 6.5250 | 7.3750 | 7.3750 | 114,668 |
| Sep 25, 2024 | 7.2500 | 7.5000 | 7.1250 | 7.3000 | 7.3000 | 3,476 |
| Sep 24, 2024 | 6.7500 | 7.6250 | 6.7500 | 7.3250 | 7.3250 | 6,848 |
| Sep 23, 2024 | 7.4750 | 7.4750 | 6.5000 | 6.8500 | 6.8500 | 10,752 |
| Sep 20, 2024 | 9.2500 | 9.5250 | 7.0000 | 7.3000 | 7.3000 | 30,376 |
| Sep 19, 2024 | 9.3250 | 9.5750 | 9.1000 | 9.1500 | 9.1500 | 7,152 |
| Sep 18, 2024 | 9.7500 | 9.7500 | 9.2500 | 9.3250 | 9.3250 | 5,860 |
| Sep 17, 2024 | 10.2250 | 10.6250 | 9.5000 | 9.5250 | 9.5250 | 2,904 |
| Sep 16, 2024 | 10.5000 | 10.5000 | 9.6000 | 10.0000 | 10.0000 | 5,640 |
| Sep 13, 2024 | 10.3000 | 10.6000 | 10.0000 | 10.3000 | 10.3000 | 1,800 |
| Sep 12, 2024 | 10.5000 | 10.6250 | 9.5500 | 9.7500 | 9.7500 | 7,516 |
| Sep 11, 2024 | 10.3250 | 10.8000 | 10.2500 | 10.5000 | 10.5000 | 5,280 |
| Sep 10, 2024 | 10.3250 | 11.2750 | 9.8000 | 10.8250 | 10.8250 | 10,800 |
| Sep 09, 2024 | 9.0750 | 10.7000 | 9.0750 | 10.1500 | 10.1500 | 10,968 |
| Sep 06, 2024 | 10.0000 | 10.0000 | 8.8250 | 9.0750 | 9.0750 | 5,612 |
| Sep 05, 2024 | 10.7000 | 11.0000 | 9.3750 | 9.9000 | 9.9000 | 11,908 |
| Sep 04, 2024 | 11.6750 | 12.0000 | 10.6750 | 11.0000 | 11.0000 | 7,648 |
| Sep 03, 2024 | 13.7500 | 13.7500 | 11.2500 | 11.3750 | 11.3750 | 25,884 |
| Aug 30, 2024 | 13.8250 | 14.2250 | 13.7500 | 13.7500 | 13.7500 | 4,128 |
| Aug 29, 2024 | 13.9750 | 14.7500 | 13.7500 | 13.8250 | 13.8250 | 6,084 |
| Aug 28, 2024 | 14.8750 | 14.8750 | 14.1250 | 14.4250 | 14.4250 | 5,020 |
| Aug 27, 2024 | 15.5250 | 15.6250 | 13.9000 | 14.7500 | 14.7500 | 6,240 |
| Aug 26, 2024 | 15.6250 | 16.0000 | 15.0000 | 15.6250 | 15.6250 | 2,160 |
| Aug 23, 2024 | 15.5000 | 15.9000 | 15.0000 | 15.6250 | 15.6250 | 7,628 |
| Aug 22, 2024 | 15.9750 | 16.0000 | 15.1000 | 15.4250 | 15.4250 | 3,052 |
| Aug 21, 2024 | 15.7500 | 16.1500 | 15.2500 | 16.0000 | 16.0000 | 8,156 |
| Aug 20, 2024 | 16.0000 | 16.3000 | 15.3500 | 15.5250 | 15.5250 | 3,380 |
| Aug 19, 2024 | 15.4000 | 16.2750 | 15.0000 | 15.4750 | 15.4750 | 6,636 |
| Aug 16, 2024 | 15.5000 | 15.5000 | 14.6250 | 14.9750 | 14.9750 | 5,304 |
| Aug 15, 2024 | 14.8500 | 15.4750 | 14.5000 | 15.0000 | 15.0000 | 7,040 |
| Aug 14, 2024 | 15.0000 | 15.5000 | 14.2500 | 14.5000 | 14.5000 | 3,744 |
| Aug 13, 2024 | 14.7500 | 16.0000 | 14.5250 | 15.0000 | 15.0000 | 5,028 |
| Aug 12, 2024 | 14.7500 | 15.0000 | 14.5250 | 14.5750 | 14.5750 | 3,288 |
| Aug 09, 2024 | 14.1750 | 15.7500 | 14.1750 | 14.9000 | 14.9000 | 8,652 |
| Aug 08, 2024 | 14.7000 | 15.3250 | 13.8500 | 14.2750 | 14.2750 | 4,576 |
| Aug 07, 2024 | 15.7500 | 16.0000 | 14.5000 | 14.7000 | 14.7000 | 13,216 |
| Aug 06, 2024 | 15.3750 | 16.3000 | 15.3750 | 15.7500 | 15.7500 | 3,460 |
| Aug 05, 2024 | 15.2500 | 16.7000 | 14.0000 | 15.6250 | 15.6250 | 12,340 |
| Aug 02, 2024 | 16.5500 | 16.9750 | 15.2750 | 15.6750 | 15.6750 | 10,660 |
| Aug 01, 2024 | 17.7500 | 17.7500 | 16.2500 | 16.5500 | 16.5500 | 11,112 |
| Jul 31, 2024 | 17.2500 | 17.9000 | 16.8750 | 17.2500 | 17.2500 | 13,456 |
| Jul 30, 2024 | 17.7750 | 17.9000 | 16.7500 | 17.0500 | 17.0500 | 9,372 |
| Jul 29, 2024 | 18.7500 | 19.1500 | 17.5250 | 17.8500 | 17.8500 | 14,840 |
| Jul 26, 2024 | 19.3250 | 19.5000 | 18.5000 | 18.5500 | 18.5500 | 10,888 |
| Jul 25, 2024 | 19.6000 | 19.7500 | 18.9000 | 19.2750 | 19.2750 | 10,828 |
| Jul 24, 2024 | 19.5000 | 19.5000 | 18.7500 | 19.4500 | 19.4500 | 10,772 |
| Jul 23, 2024 | 19.6250 | 20.2500 | 18.9250 | 19.7750 | 19.7750 | 23,988 |
| Jul 22, 2024 | 20.2000 | 20.2000 | 19.0000 | 19.8500 | 19.8500 | 14,932 |
| Jul 19, 2024 | 21.2500 | 21.7500 | 19.5250 | 20.0000 | 20.0000 | 41,872 |
| Jul 18, 2024 | 23.7500 | 24.7500 | 23.0000 | 23.5250 | 23.5250 | 16,656 |
| Jul 17, 2024 | 24.4750 | 25.5000 | 23.2500 | 23.4500 | 23.4500 | 32,344 |
| Jul 16, 2024 | 29.7500 | 30.0000 | 23.8250 | 24.7250 | 24.7250 | 418,964 |
| Jul 15, 2024 | 24.5500 | 26.0000 | 22.8250 | 24.2500 | 24.2500 | 45,500 |
| Jul 12, 2024 | 25.5000 | 27.0000 | 24.2500 | 26.5000 | 26.5000 | 95,312 |
| Jul 11, 2024 | 40.2500 | 41.5000 | 23.1250 | 27.0000 | 27.0000 | 2,542,256 |
| Jul 10, 2024 | 20.5250 | 20.7500 | 17.7500 | 17.7750 | 17.7750 | 22,744 |
| Jul 09, 2024 | 21.7250 | 21.7250 | 20.0000 | 20.5250 | 20.5250 | 6,452 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.