Biodesix, Inc. (BDSX)
NASDAQ: BDSX · Real-Time Price · USD
0.4534
+0.0296 (6.98%)
At close: Aug 22, 2025, 4:00 PM
0.4530
-0.0004 (-0.09%)
After-hours: Aug 22, 2025, 7:28 PM EDT

Biodesix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.420.460.410.450.456.98%1,872,267
Aug 21, 20250.400.430.390.420.423.34%761,199
Aug 20, 20250.410.410.380.410.410.84%485,531
Aug 19, 20250.420.430.400.410.41-4.31%566,301
Aug 18, 20250.390.430.390.430.437.24%1,018,299
Aug 15, 20250.410.410.380.400.40-0.18%515,003
Aug 14, 20250.380.400.370.400.403.52%866,821
Aug 13, 20250.420.430.370.380.38-6.69%962,117
Aug 12, 20250.400.420.380.410.415.30%936,173
Aug 11, 20250.370.420.370.390.39-2.55%1,130,647
Aug 8, 20250.410.420.380.400.40-10.40%1,144,094
Aug 7, 20250.410.450.390.450.4514.62%3,992,845
Aug 6, 20250.470.470.380.390.39-7.80%3,821,643
Aug 5, 20250.390.430.390.420.4210.10%1,657,978
Aug 4, 20250.370.400.370.380.385.78%511,266
Aug 1, 20250.350.370.330.360.363.27%471,241
Jul 31, 20250.390.390.340.350.35-7.08%844,369
Jul 30, 20250.400.400.360.380.38-2.47%738,147
Jul 29, 20250.440.440.370.390.39-6.93%1,376,391
Jul 28, 20250.450.450.400.420.42-6.52%1,509,475
Jul 25, 20250.420.450.410.450.456.80%1,547,649
Jul 24, 20250.420.420.380.420.42-1.67%1,903,813
Jul 23, 20250.370.440.370.420.4218.00%3,412,539
Jul 22, 20250.350.370.340.360.362.86%1,488,506
Jul 21, 20250.320.360.320.350.359.61%2,083,431
Jul 18, 20250.320.320.300.320.322.80%587,530
Jul 17, 20250.320.320.300.310.311.34%943,169
Jul 16, 20250.310.310.290.310.310.10%344,473
Jul 15, 20250.310.310.300.310.31-2.08%524,602
Jul 14, 20250.300.320.290.310.311.33%520,623
Jul 11, 20250.320.320.300.310.311.05%462,716
Jul 10, 20250.310.320.300.310.31-3.39%580,757
Jul 9, 20250.300.320.300.320.327.52%1,240,161
Jul 8, 20250.280.300.280.290.296.60%1,105,867
Jul 7, 20250.270.280.270.280.281.55%636,829
Jul 3, 20250.290.290.270.270.27-1.24%505,376
Jul 2, 20250.290.290.270.280.28-4.18%633,379
Jul 1, 20250.280.310.270.290.291.70%1,455,664
Jun 30, 20250.270.290.260.280.2812.74%1,725,951
Jun 27, 20250.270.280.250.250.25-9.54%1,060,389
Jun 26, 20250.270.280.270.280.282.52%1,041,085
Jun 25, 20250.280.280.260.270.27-1.93%540,802
Jun 24, 20250.270.280.260.280.282.42%958,233
Jun 23, 20250.260.270.250.270.272.56%1,199,381
Jun 20, 20250.280.290.260.260.26-5.14%1,356,865
Jun 18, 20250.280.290.270.280.28-2.92%1,505,242
Jun 17, 20250.290.300.270.280.28-1.15%1,258,914
Jun 16, 20250.290.300.280.290.290.38%1,213,187
Jun 13, 20250.300.300.280.290.29-4.40%746,139
Jun 12, 20250.310.320.290.300.30-6.16%1,027,591