Biodesix, Inc. (BDSX)
NASDAQ: BDSX · Real-Time Price · USD
9.66
-0.67 (-6.49%)
At close: Jan 29, 2026, 4:00 PM EST
9.20
-0.46 (-4.76%)
After-hours: Jan 29, 2026, 4:06 PM EST
Biodesix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 10.22 | 10.50 | 9.14 | 9.31 | - | -9.87% | 156,610 |
| Jan 28, 2026 | 11.34 | 11.49 | 9.61 | 10.33 | 10.33 | -6.77% | 210,276 |
| Jan 27, 2026 | 10.41 | 11.39 | 10.31 | 11.08 | 11.08 | 9.81% | 291,986 |
| Jan 26, 2026 | 11.69 | 12.70 | 10.02 | 10.09 | 10.09 | -14.05% | 498,148 |
| Jan 23, 2026 | 11.22 | 12.46 | 11.16 | 11.74 | 11.74 | 5.77% | 496,748 |
| Jan 22, 2026 | 10.52 | 11.38 | 10.52 | 11.10 | 11.10 | 1.65% | 447,318 |
| Jan 21, 2026 | 9.03 | 11.90 | 8.50 | 10.92 | 10.92 | 22.42% | 1,028,176 |
| Jan 20, 2026 | 7.94 | 9.10 | 7.65 | 8.92 | 8.92 | 13.20% | 417,084 |
| Jan 16, 2026 | 8.40 | 8.71 | 7.77 | 7.88 | 7.88 | -5.40% | 404,219 |
| Jan 15, 2026 | 9.08 | 9.40 | 8.21 | 8.33 | 8.33 | -3.03% | 697,255 |
| Jan 14, 2026 | 9.88 | 10.00 | 8.11 | 8.59 | 8.59 | -13.06% | 867,099 |
| Jan 13, 2026 | 7.95 | 9.90 | 7.26 | 9.88 | 9.88 | 22.28% | 2,455,595 |
| Jan 12, 2026 | 7.00 | 9.83 | 6.94 | 8.08 | 8.08 | 47.99% | 75,290,603 |
| Jan 9, 2026 | 5.70 | 5.86 | 5.26 | 5.46 | 5.46 | -2.15% | 43,493 |
| Jan 8, 2026 | 5.86 | 6.20 | 5.57 | 5.58 | 5.58 | -6.38% | 63,291 |
| Jan 7, 2026 | 6.01 | 6.18 | 5.70 | 5.96 | 5.96 | -1.16% | 35,712 |
| Jan 6, 2026 | 6.18 | 6.34 | 5.61 | 6.03 | 6.03 | -3.21% | 97,470 |
| Jan 5, 2026 | 6.47 | 6.49 | 5.97 | 6.23 | 6.23 | -3.56% | 141,682 |
| Jan 2, 2026 | 6.76 | 6.92 | 6.37 | 6.46 | 6.46 | -5.00% | 23,604 |
| Dec 31, 2025 | 6.68 | 6.80 | 6.60 | 6.80 | 6.80 | 1.19% | 29,846 |
| Dec 30, 2025 | 6.81 | 6.81 | 6.57 | 6.72 | 6.72 | -2.04% | 36,001 |
| Dec 29, 2025 | 6.76 | 6.89 | 6.55 | 6.86 | 6.86 | 0.59% | 72,681 |
| Dec 26, 2025 | 6.89 | 6.89 | 6.60 | 6.82 | 6.82 | - | 34,358 |
| Dec 24, 2025 | 6.63 | 6.89 | 6.56 | 6.82 | 6.82 | 1.04% | 39,897 |
| Dec 23, 2025 | 6.73 | 7.03 | 6.65 | 6.75 | 6.75 | -0.88% | 26,671 |
| Dec 22, 2025 | 6.79 | 7.03 | 6.65 | 6.81 | 6.81 | 1.79% | 43,933 |
| Dec 19, 2025 | 7.11 | 7.79 | 6.30 | 6.69 | 6.69 | -5.77% | 202,667 |
| Dec 18, 2025 | 7.63 | 8.03 | 6.90 | 7.10 | 7.10 | -5.84% | 151,124 |
| Dec 17, 2025 | 7.91 | 7.96 | 7.51 | 7.54 | 7.54 | -4.56% | 26,303 |
| Dec 16, 2025 | 7.94 | 8.12 | 7.55 | 7.90 | 7.90 | 5.05% | 96,073 |
| Dec 15, 2025 | 8.20 | 8.20 | 7.52 | 7.52 | 7.52 | -4.20% | 30,791 |
| Dec 12, 2025 | 8.00 | 8.19 | 7.79 | 7.85 | 7.85 | -2.12% | 30,759 |
| Dec 11, 2025 | 7.96 | 8.10 | 7.77 | 8.02 | 8.02 | -1.47% | 26,685 |
| Dec 10, 2025 | 8.26 | 8.26 | 8.05 | 8.14 | 8.14 | -2.16% | 38,702 |
| Dec 9, 2025 | 7.76 | 8.38 | 7.44 | 8.32 | 8.32 | 6.80% | 51,313 |
| Dec 8, 2025 | 7.72 | 7.90 | 7.24 | 7.79 | 7.79 | 1.50% | 240,248 |
| Dec 5, 2025 | 8.36 | 8.69 | 7.62 | 7.68 | 7.68 | -10.13% | 97,554 |
| Dec 4, 2025 | 8.03 | 8.62 | 8.03 | 8.54 | 8.54 | 4.91% | 59,728 |
| Dec 3, 2025 | 7.97 | 8.33 | 7.72 | 8.14 | 8.14 | 3.96% | 59,203 |
| Dec 2, 2025 | 7.82 | 7.98 | 7.68 | 7.83 | 7.83 | 0.51% | 16,903 |
| Dec 1, 2025 | 8.08 | 8.14 | 7.76 | 7.79 | 7.79 | -5.92% | 46,224 |
| Nov 28, 2025 | 7.86 | 8.32 | 7.60 | 8.28 | 8.28 | 5.21% | 16,392 |
| Nov 26, 2025 | 7.80 | 7.98 | 7.45 | 7.87 | 7.87 | 1.68% | 37,388 |
| Nov 25, 2025 | 7.31 | 7.74 | 7.22 | 7.74 | 7.74 | 5.45% | 29,025 |
| Nov 24, 2025 | 6.89 | 7.44 | 6.57 | 7.34 | 7.34 | 7.47% | 25,360 |
| Nov 21, 2025 | 6.57 | 6.98 | 6.42 | 6.83 | 6.83 | 4.92% | 26,068 |
| Nov 20, 2025 | 7.00 | 7.20 | 6.40 | 6.51 | 6.51 | -5.65% | 87,516 |
| Nov 19, 2025 | 7.28 | 7.44 | 6.81 | 6.90 | 6.90 | -3.97% | 18,580 |
| Nov 18, 2025 | 7.84 | 7.94 | 6.69 | 7.19 | 7.19 | -9.28% | 230,511 |
| Nov 17, 2025 | 8.03 | 8.52 | 7.92 | 7.92 | 7.92 | -1.00% | 41,877 |