Skip to main content
BDRX logo

Biodexa Pharmaceuticals Plc

BDRXNASDAQHealthcareBiotechnology

$0.46Today:- (-)1Y −94.45%

As of Oct 16, 2026 close

Market cap
$6.44K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.34$12.55
Volume (live)
-
Avg. volume (3M)
9.29M

Biodexa Pharmaceuticals (BDRX) Historical Stock Prices

Analyze Biodexa Pharmaceuticals (BDRX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Biodexa Pharmaceuticals (BDRX) Interactive Price Chart

Interactive historical price chart showing Biodexa Pharmaceuticals stock price movements and trends across multiple time periods.

Loading chart...

BDRX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BDRX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.450.470.440.460.46593.86K
Oct 15, 20260.470.510.410.430.431.60M
Oct 14, 20260.500.540.400.480.4849.44M
Oct 13, 20260.420.420.340.350.3513.76M
Oct 12, 20260.470.470.380.380.38264.98K
Oct 9, 20260.520.520.450.460.46155.13K
Oct 8, 20260.550.550.510.520.5282.64K
Oct 7, 20260.570.590.530.560.56146.84K
Oct 6, 20260.620.640.590.600.60240.26K
Oct 5, 20260.620.620.600.610.61103.22K
Oct 2, 20260.630.630.570.620.62194.95K
Oct 1, 20260.670.670.600.630.63253.12K
Sep 30, 20260.650.660.630.660.66154.38K
Sep 29, 20260.680.680.640.650.65142.56K
Sep 28, 20260.670.680.640.680.68162.74K
Sep 25, 20260.660.690.650.680.68169.24K
Sep 24, 20260.670.690.660.680.68127.73K
Sep 23, 20260.680.730.660.690.69374.48K
Sep 22, 20260.670.690.610.680.68745.58K
Sep 21, 20260.740.740.620.680.68629.25K
Sep 18, 20260.780.830.710.730.73585.12K
Sep 17, 20260.870.950.720.800.801.55M
Sep 16, 20261.231.270.850.960.963.43M
Sep 15, 20261.291.431.131.331.3354.69M
Sep 14, 20261.291.461.101.121.126.16M
Sep 11, 20260.881.550.831.301.30142.44M
Sep 10, 20260.800.840.610.660.66202.08K
Sep 9, 20260.840.840.790.810.81101.77K
Sep 8, 20260.820.900.820.830.8395.25K
Sep 4, 20260.780.860.770.850.85105.07K
Sep 3, 20260.770.800.760.800.8099.61K
Sep 2, 20260.760.800.760.780.7858.77K
Sep 1, 20260.790.810.780.780.7882.69K
Aug 31, 20260.860.860.780.810.81114.31K
Aug 28, 20260.870.880.830.870.87110.16K
Aug 27, 20260.960.960.860.900.90280.16K
Aug 26, 20261.071.080.930.980.981.07M
Aug 25, 20261.461.511.151.181.1816.61M
Aug 24, 20261.221.351.181.201.2039.53K
Aug 21, 20261.281.321.221.271.2756.09K
Aug 20, 20261.281.351.171.261.2673.26K
Aug 19, 20261.361.531.251.261.261.21M
Aug 18, 20261.431.521.341.391.3916.72K
Aug 17, 20261.531.611.401.421.4232.71K
Aug 14, 20261.561.571.501.521.5211.02K
Aug 13, 20261.521.571.451.561.5642.56K
Aug 12, 20261.541.581.431.501.5016.22K
Aug 11, 20261.551.601.511.581.5824.03K
Aug 10, 20261.521.651.481.601.6024.13K
Aug 7, 20261.491.681.401.541.5424.54K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.