Biodesix, Inc. (BDSX)
NASDAQ: BDSX · Real-Time Price · USD
0.5390
-0.0322 (-5.64%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Biodesix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.59 | 0.60 | 0.51 | 0.54 | 0.54 | -5.64% | 842,608 |
Apr 24, 2025 | 0.50 | 0.59 | 0.49 | 0.57 | 0.57 | 15.35% | 807,669 |
Apr 23, 2025 | 0.51 | 0.52 | 0.45 | 0.50 | 0.50 | 1.06% | 500,444 |
Apr 22, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -2.00% | 747,681 |
Apr 21, 2025 | 0.56 | 0.57 | 0.48 | 0.50 | 0.50 | -8.93% | 450,590 |
Apr 17, 2025 | 0.55 | 0.58 | 0.54 | 0.55 | 0.55 | -0.83% | 348,570 |
Apr 16, 2025 | 0.58 | 0.62 | 0.54 | 0.55 | 0.55 | -3.22% | 171,968 |
Apr 15, 2025 | 0.60 | 0.65 | 0.57 | 0.57 | 0.57 | -5.45% | 233,486 |
Apr 14, 2025 | 0.55 | 0.61 | 0.55 | 0.61 | 0.61 | 14.15% | 270,134 |
Apr 11, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -7.02% | 439,727 |
Apr 10, 2025 | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | 4.51% | 299,736 |
Apr 9, 2025 | 0.58 | 0.60 | 0.53 | 0.55 | 0.55 | -7.04% | 554,421 |
Apr 8, 2025 | 0.58 | 0.68 | 0.57 | 0.59 | 0.59 | 1.29% | 191,626 |
Apr 7, 2025 | 0.55 | 0.61 | 0.51 | 0.58 | 0.58 | 1.54% | 348,566 |
Apr 4, 2025 | 0.60 | 0.62 | 0.54 | 0.57 | 0.57 | -4.09% | 655,815 |
Apr 3, 2025 | 0.63 | 0.64 | 0.59 | 0.59 | 0.59 | -5.26% | 382,170 |
Apr 2, 2025 | 0.61 | 0.68 | 0.61 | 0.63 | 0.63 | 3.56% | 556,169 |
Apr 1, 2025 | 0.63 | 0.75 | 0.59 | 0.61 | 0.61 | -3.06% | 530,594 |
Mar 31, 2025 | 0.68 | 0.70 | 0.63 | 0.63 | 0.63 | -6.69% | 202,544 |
Mar 28, 2025 | 0.72 | 0.78 | 0.67 | 0.67 | 0.67 | -6.00% | 163,028 |
Mar 27, 2025 | 0.75 | 0.75 | 0.70 | 0.71 | 0.71 | -5.21% | 754,831 |
Mar 26, 2025 | 0.83 | 0.83 | 0.73 | 0.75 | 0.75 | -6.57% | 221,604 |
Mar 25, 2025 | 0.82 | 0.85 | 0.78 | 0.80 | 0.80 | -3.08% | 196,590 |
Mar 24, 2025 | 0.82 | 0.85 | 0.80 | 0.83 | 0.83 | -1.87% | 139,536 |
Mar 21, 2025 | 0.82 | 0.88 | 0.79 | 0.85 | 0.85 | 3.80% | 170,549 |
Mar 20, 2025 | 0.81 | 0.86 | 0.78 | 0.82 | 0.82 | -0.10% | 140,261 |
Mar 19, 2025 | 0.77 | 0.82 | 0.76 | 0.82 | 0.82 | 6.88% | 186,228 |
Mar 18, 2025 | 0.76 | 0.79 | 0.75 | 0.76 | 0.76 | 1.83% | 106,366 |
Mar 17, 2025 | 0.73 | 0.80 | 0.70 | 0.75 | 0.75 | 3.85% | 214,679 |
Mar 14, 2025 | 0.74 | 0.75 | 0.71 | 0.72 | 0.72 | -2.85% | 169,021 |
Mar 13, 2025 | 0.77 | 0.79 | 0.73 | 0.74 | 0.74 | -4.83% | 235,179 |
Mar 12, 2025 | 0.81 | 0.83 | 0.75 | 0.78 | 0.78 | -4.30% | 419,220 |
Mar 11, 2025 | 0.81 | 0.83 | 0.77 | 0.82 | 0.82 | 1.25% | 224,584 |
Mar 10, 2025 | 0.86 | 0.90 | 0.78 | 0.81 | 0.81 | -6.52% | 253,347 |
Mar 7, 2025 | 0.88 | 0.90 | 0.84 | 0.86 | 0.86 | 1.44% | 348,812 |
Mar 6, 2025 | 0.90 | 0.92 | 0.81 | 0.85 | 0.85 | -2.30% | 358,939 |
Mar 5, 2025 | 0.74 | 0.96 | 0.71 | 0.87 | 0.87 | 20.83% | 881,331 |
Mar 4, 2025 | 0.64 | 0.88 | 0.64 | 0.72 | 0.72 | 0.98% | 5,388,168 |
Mar 3, 2025 | 0.83 | 0.85 | 0.70 | 0.71 | 0.71 | -10.09% | 439,558 |
Feb 28, 2025 | 0.82 | 0.85 | 0.75 | 0.79 | 0.79 | -2.47% | 158,697 |
Feb 27, 2025 | 0.84 | 0.85 | 0.79 | 0.81 | 0.81 | -2.24% | 106,316 |
Feb 26, 2025 | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | 3.88% | 88,325 |
Feb 25, 2025 | 0.84 | 0.89 | 0.75 | 0.80 | 0.80 | -4.35% | 328,402 |
Feb 24, 2025 | 0.89 | 0.93 | 0.81 | 0.84 | 0.84 | -5.10% | 265,647 |
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 |