Biodesix, Inc. (BDSX)
NASDAQ: BDSX · Real-Time Price · USD
0.6457
-0.0243 (-3.63%)
Mar 31, 2025, 1:15 PM EDT - Market open
Biodesix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |