Biodexa Pharmaceuticals (BDRX)
4.18
-0.12 (-2.79%)
At close: Jan 15, 2025, 9:36 AM
BDRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.38 | 4.38 | 4.13 | 4.19 | -0.11 | -2.56% | 6,846 |
| Jan 13, 2025 | 4.60 | 4.60 | 4.25 | 4.30 | -0.22 | -4.87% | 12,387 |
| Jan 10, 2025 | 4.35 | 4.54 | 4.15 | 4.52 | 0.25 | 5.85% | 16,123 |
| Jan 8, 2025 | 4.29 | 4.36 | 4.22 | 4.27 | -0.07 | -1.61% | 13,005 |
| Jan 7, 2025 | 4.45 | 4.58 | 4.29 | 4.34 | -0.11 | -2.47% | 10,500 |
| Jan 6, 2025 | 4.55 | 4.65 | 4.42 | 4.45 | -0.05 | -1.11% | 13,800 |
| Jan 3, 2025 | 4.22 | 4.60 | 4.09 | 4.50 | 0.41 | 10.02% | 40,400 |
| Jan 2, 2025 | 4.00 | 4.25 | 4.00 | 4.09 | 0.04 | 0.99% | 7,450 |
| Dec 31, 2024 | 4.14 | 4.14 | 3.83 | 4.05 | 0.00 | 0.00% | 15,329 |
| Dec 30, 2024 | 4.12 | 4.34 | 4.00 | 4.05 | -0.24 | -5.59% | 27,000 |
| Dec 27, 2024 | 4.33 | 4.48 | 4.26 | 4.29 | -0.41 | -8.72% | 18,200 |
| Dec 26, 2024 | 4.20 | 4.73 | 4.20 | 4.70 | 0.41 | 9.56% | 16,522 |
| Dec 24, 2024 | 4.19 | 4.29 | 4.00 | 4.29 | 0.47 | 12.30% | 6,700 |
| Dec 23, 2024 | 3.95 | 4.03 | 3.80 | 3.82 | -0.17 | -4.26% | 20,800 |
| Dec 20, 2024 | 4.00 | 4.22 | 3.90 | 3.99 | -0.01 | -0.25% | 24,400 |
| Dec 19, 2024 | 3.87 | 4.18 | 3.80 | 4.00 | 0.07 | 1.78% | 30,900 |
| Dec 18, 2024 | 4.34 | 4.34 | 3.81 | 3.93 | -0.26 | -6.21% | 23,848 |
| Dec 17, 2024 | 4.21 | 4.39 | 4.14 | 4.19 | 0.04 | 0.96% | 23,427 |
| Dec 16, 2024 | 4.21 | 4.39 | 4.14 | 4.15 | -0.05 | -1.19% | 15,430 |
| Dec 13, 2024 | 4.25 | 4.34 | 4.15 | 4.20 | -0.23 | -5.19% | 18,500 |
| Dec 12, 2024 | 4.45 | 4.69 | 4.40 | 4.43 | -0.02 | -0.45% | 25,746 |
| Dec 11, 2024 | 4.75 | 4.94 | 4.31 | 4.45 | -0.23 | -4.91% | 90,600 |
| Dec 10, 2024 | 4.90 | 4.90 | 4.65 | 4.68 | -0.14 | -2.90% | 14,704 |
| Dec 9, 2024 | 4.81 | 5.00 | 4.80 | 4.82 | -0.05 | -1.03% | 23,668 |
| Dec 6, 2024 | 4.92 | 5.27 | 4.70 | 4.87 | 0.06 | 1.25% | 47,870 |
| Dec 5, 2024 | 5.81 | 6.05 | 4.76 | 4.81 | -1.18 | -19.70% | 111,724 |
| Dec 4, 2024 | 6.30 | 6.54 | 5.83 | 5.99 | -0.32 | -5.07% | 310,412 |
| Dec 3, 2024 | 6.00 | 7.40 | 5.68 | 6.31 | 0.46 | 7.86% | 316,800 |
| Dec 2, 2024 | 5.43 | 5.85 | 5.43 | 5.85 | 0.23 | 4.09% | 226,637 |
| Nov 29, 2024 | 5.00 | 5.62 | 4.94 | 5.62 | 0.69 | 14.00% | 66,400 |
| Nov 27, 2024 | 4.85 | 5.20 | 4.72 | 4.93 | 0.13 | 2.71% | 142,708 |
| Nov 26, 2024 | 4.69 | 4.96 | 4.59 | 4.80 | -0.18 | -3.61% | 19,527 |
| Nov 25, 2024 | 4.82 | 5.11 | 4.22 | 4.98 | 0.41 | 8.97% | 78,200 |
| Nov 22, 2024 | 4.28 | 4.97 | 4.20 | 4.57 | 0.17 | 3.86% | 227,400 |
| Nov 21, 2024 | 4.30 | 7.47 | 4.18 | 4.40 | 0.55 | 14.29% | 5,816,900 |
| Nov 20, 2024 | 3.67 | 3.85 | 3.51 | 3.85 | 0.26 | 7.24% | 33,541 |
| Nov 19, 2024 | 3.68 | 3.75 | 3.50 | 3.59 | -0.06 | -1.64% | 26,800 |
| Nov 18, 2024 | 3.70 | 3.80 | 3.60 | 3.65 | 0.03 | 0.83% | 25,500 |
| Nov 15, 2024 | 4.71 | 4.80 | 3.51 | 3.62 | -1.24 | -25.51% | 66,526 |
| Nov 14, 2024 | 4.93 | 5.00 | 4.85 | 4.86 | 0.01 | 0.21% | 8,417 |
| Nov 13, 2024 | 5.05 | 5.08 | 4.70 | 4.85 | -0.17 | -3.39% | 19,170 |
| Nov 12, 2024 | 5.20 | 5.45 | 5.00 | 5.02 | -0.13 | -2.52% | 34,623 |
| Nov 11, 2024 | 5.38 | 5.58 | 5.14 | 5.15 | -0.23 | -4.28% | 22,700 |
| Nov 8, 2024 | 5.39 | 5.50 | 5.26 | 5.38 | -0.09 | -1.65% | 20,041 |
| Nov 7, 2024 | 5.55 | 5.91 | 5.15 | 5.47 | -0.31 | -5.36% | 99,500 |
| Nov 6, 2024 | 5.63 | 6.06 | 5.62 | 5.78 | 0.15 | 2.66% | 19,323 |
| Nov 5, 2024 | 5.73 | 5.90 | 5.62 | 5.63 | -0.05 | -0.88% | 18,500 |
| Nov 4, 2024 | 5.89 | 5.89 | 5.68 | 5.68 | -0.23 | -3.89% | 8,307 |
| Nov 1, 2024 | 6.12 | 6.31 | 5.54 | 5.91 | -0.24 | -3.90% | 102,400 |
| Oct 31, 2024 | 6.20 | 6.47 | 6.11 | 6.15 | -0.05 | -0.81% | 22,644 |