Biodesix, Inc. (BDSX)
NASDAQ: BDSX · Real-Time Price · USD
0.882
-0.039 (-4.22%)
Feb 21, 2025, 4:00 PM EST - Market closed
Biodesix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.92 | 0.97 | 0.88 | 0.88 | 0.88 | -4.22% | 241,861 |
| Feb 20, 2025 | 0.95 | 0.99 | 0.90 | 0.92 | 0.92 | -2.57% | 107,880 |
| Feb 19, 2025 | 0.98 | 1.02 | 0.92 | 0.95 | 0.95 | -2.58% | 171,908 |
| Feb 18, 2025 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -1.50% | 231,779 |
| Feb 14, 2025 | 0.98 | 1.01 | 0.95 | 0.99 | 0.99 | 2.28% | 199,726 |
| Feb 13, 2025 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | 2.45% | 235,370 |
| Feb 12, 2025 | 0.99 | 1.00 | 0.92 | 0.94 | 0.94 | -1.08% | 171,919 |
| Feb 11, 2025 | 0.94 | 0.97 | 0.90 | 0.95 | 0.95 | 0.03% | 579,850 |
| Feb 10, 2025 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -5.00% | 371,012 |
| Feb 7, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -3.85% | 239,635 |
| Feb 6, 2025 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -0.95% | 239,181 |
| Feb 5, 2025 | 1.00 | 1.08 | 1.00 | 1.05 | 1.05 | 5.00% | 1,014,235 |
| Feb 4, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 271,203 |
| Feb 3, 2025 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 193,671 |
| Jan 31, 2025 | 1.06 | 1.08 | 1.01 | 1.03 | 1.03 | -0.96% | 246,700 |
| Jan 30, 2025 | 1.06 | 1.08 | 1.00 | 1.04 | 1.04 | - | 1,196,694 |
| Jan 29, 2025 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 113,490 |
| Jan 28, 2025 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | - | 424,509 |
| Jan 27, 2025 | 1.04 | 1.09 | 0.98 | 1.05 | 1.05 | 1.94% | 463,282 |
| Jan 24, 2025 | 0.90 | 1.05 | 0.90 | 1.03 | 1.03 | 14.38% | 482,905 |
| Jan 23, 2025 | 1.00 | 1.03 | 0.86 | 0.90 | 0.90 | -9.68% | 1,167,906 |
| Jan 22, 2025 | 1.10 | 1.14 | 1.00 | 1.00 | 1.00 | -6.82% | 1,120,588 |
| Jan 21, 2025 | 1.16 | 1.18 | 1.07 | 1.07 | 1.07 | -6.96% | 609,193 |
| Jan 17, 2025 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | 0.88% | 195,627 |
| Jan 16, 2025 | 1.12 | 1.16 | 1.09 | 1.14 | 1.14 | 2.70% | 346,446 |
| Jan 15, 2025 | 1.22 | 1.23 | 1.10 | 1.11 | 1.11 | -1.77% | 424,739 |
| Jan 14, 2025 | 1.25 | 1.26 | 1.13 | 1.13 | 1.13 | -8.87% | 474,216 |
| Jan 13, 2025 | 1.27 | 1.30 | 1.18 | 1.24 | 1.24 | -2.36% | 322,049 |
| Jan 10, 2025 | 1.51 | 1.51 | 1.24 | 1.27 | 1.27 | -14.19% | 625,963 |
| Jan 8, 2025 | 1.47 | 1.48 | 1.41 | 1.48 | 1.48 | -0.67% | 401,301 |
| Jan 7, 2025 | 1.55 | 1.55 | 1.43 | 1.49 | 1.49 | 2.76% | 296,936 |
| Jan 6, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -2.03% | 467,608 |
| Jan 3, 2025 | 1.47 | 1.49 | 1.43 | 1.48 | 1.48 | - | 346,065 |
| Jan 2, 2025 | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -3.27% | 97,933 |
| Dec 31, 2024 | 1.44 | 1.56 | 1.44 | 1.53 | 1.53 | 4.79% | 227,436 |
| Dec 30, 2024 | 1.51 | 1.51 | 1.42 | 1.46 | 1.46 | -1.35% | 169,073 |
| Dec 27, 2024 | 1.44 | 1.49 | 1.42 | 1.48 | 1.48 | 1.37% | 251,880 |
| Dec 26, 2024 | 1.48 | 1.48 | 1.42 | 1.46 | 1.46 | - | 137,875 |
| Dec 24, 2024 | 1.46 | 1.49 | 1.42 | 1.46 | 1.46 | -0.68% | 66,656 |
| Dec 23, 2024 | 1.57 | 1.57 | 1.45 | 1.47 | 1.47 | -6.37% | 201,307 |
| Dec 20, 2024 | 1.35 | 1.61 | 1.32 | 1.57 | 1.57 | 15.44% | 752,510 |
| Dec 19, 2024 | 1.37 | 1.39 | 1.31 | 1.36 | 1.36 | 1.49% | 153,045 |
| Dec 18, 2024 | 1.42 | 1.43 | 1.33 | 1.34 | 1.34 | -3.60% | 273,056 |
| Dec 17, 2024 | 1.37 | 1.42 | 1.36 | 1.39 | 1.39 | 1.46% | 169,684 |
| Dec 16, 2024 | 1.33 | 1.40 | 1.33 | 1.37 | 1.37 | 2.24% | 210,145 |
| Dec 13, 2024 | 1.29 | 1.37 | 1.28 | 1.34 | 1.34 | 3.88% | 223,491 |
| Dec 12, 2024 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | -0.77% | 166,788 |
| Dec 11, 2024 | 1.30 | 1.35 | 1.24 | 1.30 | 1.30 | -1.52% | 361,098 |
| Dec 10, 2024 | 1.35 | 1.38 | 1.27 | 1.32 | 1.32 | -2.94% | 249,456 |
| Dec 9, 2024 | 1.33 | 1.39 | 1.29 | 1.36 | 1.36 | 0.74% | 313,083 |
| Dec 6, 2024 | 1.31 | 1.38 | 1.26 | 1.35 | 1.35 | 3.05% | 361,461 |
| Dec 5, 2024 | 1.34 | 1.38 | 1.29 | 1.31 | 1.31 | -2.96% | 118,306 |
| Dec 4, 2024 | 1.36 | 1.40 | 1.22 | 1.35 | 1.35 | -0.74% | 503,881 |
| Dec 3, 2024 | 1.37 | 1.40 | 1.31 | 1.36 | 1.36 | - | 194,085 |
| Dec 2, 2024 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -5.56% | 272,949 |
| Nov 29, 2024 | 1.44 | 1.48 | 1.42 | 1.44 | 1.44 | 1.05% | 173,213 |
| Nov 27, 2024 | 1.45 | 1.50 | 1.42 | 1.43 | 1.43 | -0.70% | 289,797 |
| Nov 26, 2024 | 1.36 | 1.47 | 1.34 | 1.44 | 1.44 | 7.89% | 529,986 |
| Nov 25, 2024 | 1.28 | 1.37 | 1.28 | 1.33 | 1.33 | 3.91% | 629,844 |
| Nov 22, 2024 | 1.24 | 1.31 | 1.22 | 1.28 | 1.28 | 6.67% | 703,628 |
| Nov 21, 2024 | 1.16 | 1.28 | 1.14 | 1.20 | 1.20 | 0.84% | 5,233,571 |
| Nov 20, 2024 | 1.23 | 1.27 | 1.11 | 1.19 | 1.19 | -4.03% | 1,715,348 |
| Nov 19, 2024 | 1.26 | 1.29 | 1.19 | 1.24 | 1.24 | -1.59% | 599,619 |
| Nov 18, 2024 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -6.32% | 994,241 |
| Nov 15, 2024 | 1.38 | 1.40 | 1.32 | 1.35 | 1.35 | -3.93% | 482,913 |
| Nov 14, 2024 | 1.40 | 1.41 | 1.36 | 1.40 | 1.40 | - | 265,820 |
| Nov 13, 2024 | 1.39 | 1.43 | 1.38 | 1.40 | 1.40 | - | 375,321 |
| Nov 12, 2024 | 1.41 | 1.45 | 1.39 | 1.40 | 1.40 | -0.71% | 327,348 |
| Nov 11, 2024 | 1.37 | 1.43 | 1.35 | 1.41 | 1.41 | 2.92% | 436,955 |
| Nov 8, 2024 | 1.36 | 1.37 | 1.29 | 1.37 | 1.37 | 3.01% | 704,516 |
| Nov 7, 2024 | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | - | 394,064 |
| Nov 6, 2024 | 1.36 | 1.40 | 1.31 | 1.33 | 1.33 | -0.75% | 982,956 |
| Nov 5, 2024 | 1.46 | 1.46 | 1.33 | 1.34 | 1.34 | -3.60% | 1,247,214 |
| Nov 4, 2024 | 1.48 | 1.48 | 1.38 | 1.39 | 1.39 | 6.92% | 470,218 |
| Nov 1, 2024 | 1.67 | 1.67 | 1.28 | 1.30 | 1.30 | -23.53% | 556,069 |
| Oct 31, 2024 | 1.68 | 1.72 | 1.61 | 1.70 | 1.70 | 2.41% | 132,907 |
| Oct 30, 2024 | 1.62 | 1.69 | 1.62 | 1.66 | 1.66 | 0.61% | 66,802 |
| Oct 29, 2024 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 62,503 |
| Oct 28, 2024 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -2.44% | 47,229 |
| Oct 25, 2024 | 1.66 | 1.67 | 1.60 | 1.64 | 1.64 | 0.61% | 51,839 |
| Oct 24, 2024 | 1.60 | 1.66 | 1.59 | 1.63 | 1.63 | 3.16% | 104,096 |
| Oct 23, 2024 | 1.56 | 1.72 | 1.56 | 1.58 | 1.58 | -1.86% | 932,330 |
| Oct 22, 2024 | 1.58 | 1.64 | 1.55 | 1.61 | 1.61 | 0.63% | 57,987 |
| Oct 21, 2024 | 1.61 | 1.63 | 1.57 | 1.60 | 1.60 | -0.62% | 168,944 |
| Oct 18, 2024 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 70,255 |
| Oct 17, 2024 | 1.68 | 1.68 | 1.61 | 1.63 | 1.63 | -1.81% | 51,660 |
| Oct 16, 2024 | 1.63 | 1.67 | 1.59 | 1.66 | 1.66 | 2.47% | 251,883 |
| Oct 15, 2024 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | 1.25% | 23,343 |
| Oct 14, 2024 | 1.66 | 1.67 | 1.56 | 1.60 | 1.60 | -5.33% | 247,508 |
| Oct 11, 2024 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | -0.59% | 73,868 |
| Oct 10, 2024 | 1.66 | 1.70 | 1.62 | 1.70 | 1.70 | 3.66% | 105,953 |
| Oct 9, 2024 | 1.67 | 1.70 | 1.63 | 1.64 | 1.64 | -2.38% | 97,418 |
| Oct 8, 2024 | 1.68 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 84,720 |
| Oct 7, 2024 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | - | 50,817 |
| Oct 4, 2024 | 1.73 | 1.75 | 1.67 | 1.69 | 1.69 | - | 70,889 |
| Oct 3, 2024 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -3.43% | 486,540 |
| Oct 2, 2024 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | -1.13% | 142,425 |
| Oct 1, 2024 | 1.79 | 1.80 | 1.74 | 1.77 | 1.77 | -0.56% | 134,435 |
| Sep 30, 2024 | 1.74 | 1.79 | 1.72 | 1.78 | 1.78 | 4.09% | 147,703 |
| Sep 27, 2024 | 1.66 | 1.72 | 1.66 | 1.71 | 1.71 | 0.59% | 26,693 |