Biodesix, Inc. (BDSX)
NASDAQ: BDSX · Real-Time Price · USD
1.215
+0.025 (2.11%)
Nov 21, 2024, 11:54 AM EST - Market open
Biodesix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 1.71 | 1.74 | 1.67 | 1.70 | 1.70 | - | 67,161 |
| Sep 25, 2024 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | 1.19% | 44,765 |
| Sep 24, 2024 | 1.59 | 1.73 | 1.59 | 1.68 | 1.68 | 5.66% | 175,024 |
| Sep 23, 2024 | 1.79 | 1.79 | 1.59 | 1.59 | 1.59 | -11.67% | 2,003,034 |
| Sep 20, 2024 | 1.79 | 1.85 | 1.76 | 1.80 | 1.80 | 1.12% | 833,093 |
| Sep 19, 2024 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | 2.30% | 68,417 |
| Sep 18, 2024 | 1.79 | 1.83 | 1.74 | 1.74 | 1.74 | -3.06% | 104,282 |
| Sep 17, 2024 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | 0.28% | 162,324 |
| Sep 16, 2024 | 1.81 | 1.83 | 1.79 | 1.79 | 1.79 | 1.13% | 70,124 |
| Sep 13, 2024 | 1.81 | 1.84 | 1.77 | 1.77 | 1.77 | -1.67% | 43,928 |
| Sep 12, 2024 | 1.81 | 1.86 | 1.78 | 1.80 | 1.80 | 0.56% | 47,948 |
| Sep 11, 2024 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | - | 70,472 |
| Sep 10, 2024 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | - | 21,780 |
| Sep 9, 2024 | 1.85 | 1.88 | 1.79 | 1.79 | 1.79 | -3.24% | 74,899 |
| Sep 6, 2024 | 1.86 | 1.90 | 1.80 | 1.85 | 1.85 | - | 92,363 |
| Sep 5, 2024 | 1.81 | 1.87 | 1.80 | 1.85 | 1.85 | 1.09% | 109,836 |
| Sep 4, 2024 | 1.89 | 1.91 | 1.81 | 1.83 | 1.83 | -1.08% | 95,211 |
| Sep 3, 2024 | 1.98 | 2.00 | 1.81 | 1.85 | 1.85 | -5.61% | 153,943 |
| Aug 30, 2024 | 1.89 | 2.04 | 1.83 | 1.96 | 1.96 | 5.95% | 252,201 |
| Aug 29, 2024 | 1.80 | 1.86 | 1.77 | 1.85 | 1.85 | - | 164,448 |
| Aug 28, 2024 | 1.83 | 1.92 | 1.82 | 1.85 | 1.85 | - | 97,855 |
| Aug 27, 2024 | 1.90 | 1.93 | 1.83 | 1.85 | 1.85 | -2.63% | 104,354 |
| Aug 26, 2024 | 1.79 | 1.91 | 1.79 | 1.90 | 1.90 | 4.97% | 93,945 |
| Aug 23, 2024 | 1.80 | 1.83 | 1.77 | 1.81 | 1.81 | 2.84% | 64,286 |
| Aug 22, 2024 | 1.81 | 1.87 | 1.74 | 1.76 | 1.76 | -1.12% | 115,908 |
| Aug 21, 2024 | 1.79 | 1.82 | 1.76 | 1.78 | 1.78 | 2.30% | 68,164 |
| Aug 20, 2024 | 1.80 | 1.83 | 1.74 | 1.74 | 1.74 | -2.79% | 73,226 |
| Aug 19, 2024 | 1.77 | 1.81 | 1.72 | 1.79 | 1.79 | 2.87% | 67,167 |
| Aug 16, 2024 | 1.71 | 1.77 | 1.71 | 1.74 | 1.74 | 0.29% | 96,910 |
| Aug 15, 2024 | 1.73 | 1.77 | 1.70 | 1.74 | 1.74 | 0.87% | 67,234 |
| Aug 14, 2024 | 1.70 | 1.75 | 1.69 | 1.72 | 1.72 | - | 41,354 |
| Aug 13, 2024 | 1.47 | 1.74 | 1.47 | 1.72 | 1.72 | 6.83% | 94,994 |
| Aug 12, 2024 | 1.56 | 1.64 | 1.53 | 1.61 | 1.61 | 1.26% | 65,534 |
| Aug 9, 2024 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -3.05% | 62,627 |
| Aug 8, 2024 | 1.65 | 1.70 | 1.58 | 1.64 | 1.64 | 3.14% | 123,153 |
| Aug 7, 2024 | 1.59 | 1.61 | 1.56 | 1.59 | 1.59 | - | 55,135 |
| Aug 6, 2024 | 1.59 | 1.63 | 1.59 | 1.59 | 1.59 | 1.27% | 32,253 |
| Aug 5, 2024 | 1.58 | 1.62 | 1.57 | 1.57 | 1.57 | -3.09% | 28,958 |
| Aug 2, 2024 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 30,796 |
| Aug 1, 2024 | 1.68 | 1.69 | 1.58 | 1.63 | 1.63 | -0.91% | 48,223 |
| Jul 31, 2024 | 1.69 | 1.79 | 1.64 | 1.65 | 1.65 | -2.66% | 33,425 |
| Jul 30, 2024 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -1.17% | 26,871 |
| Jul 29, 2024 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -0.58% | 31,071 |
| Jul 26, 2024 | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | 3.61% | 58,941 |
| Jul 25, 2024 | 1.66 | 1.70 | 1.65 | 1.66 | 1.66 | 1.84% | 44,016 |
| Jul 24, 2024 | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -1.21% | 8,257 |
| Jul 23, 2024 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 54,476 |
| Jul 22, 2024 | 1.78 | 1.78 | 1.63 | 1.64 | 1.64 | -7.34% | 97,935 |
| Jul 19, 2024 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -0.56% | 22,999 |
| Jul 18, 2024 | 1.80 | 1.83 | 1.77 | 1.78 | 1.78 | -0.56% | 118,571 |
| Jul 17, 2024 | 1.76 | 1.81 | 1.76 | 1.79 | 1.79 | 1.13% | 93,411 |
| Jul 16, 2024 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 2.91% | 97,545 |
| Jul 15, 2024 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 1.78% | 76,370 |
| Jul 12, 2024 | 1.66 | 1.70 | 1.63 | 1.69 | 1.69 | 1.81% | 107,500 |
| Jul 11, 2024 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | 2.47% | 90,533 |
| Jul 10, 2024 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | - | 28,286 |
| Jul 9, 2024 | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | 1.89% | 33,308 |
| Jul 8, 2024 | 1.59 | 1.62 | 1.56 | 1.59 | 1.59 | 1.27% | 25,331 |
| Jul 5, 2024 | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -1.88% | 120,827 |
| Jul 3, 2024 | 1.61 | 1.63 | 1.57 | 1.60 | 1.60 | 1.27% | 61,612 |
| Jul 2, 2024 | 1.55 | 1.59 | 1.50 | 1.58 | 1.58 | 3.27% | 126,339 |