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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.590.600.510.540.54-5.64%842,608
Apr 24, 20250.500.590.490.570.5715.35%807,669
Apr 23, 20250.510.520.450.500.501.06%500,444
Apr 22, 20250.510.520.490.490.49-2.00%747,681
Apr 21, 20250.560.570.480.500.50-8.93%450,590
Apr 17, 20250.550.580.540.550.55-0.83%348,570
Apr 16, 20250.580.620.540.550.55-3.22%171,968
Apr 15, 20250.600.650.570.570.57-5.45%233,486
Apr 14, 20250.550.610.550.610.6114.15%270,134
Apr 11, 20250.570.570.530.530.53-7.02%439,727
Apr 10, 20250.560.570.540.570.574.51%299,736
Apr 9, 20250.580.600.530.550.55-7.04%554,421
Apr 8, 20250.580.680.570.590.591.29%191,626
Apr 7, 20250.550.610.510.580.581.54%348,566
Apr 4, 20250.600.620.540.570.57-4.09%655,815
Apr 3, 20250.630.640.590.590.59-5.26%382,170
Apr 2, 20250.610.680.610.630.633.56%556,169
Apr 1, 20250.630.750.590.610.61-3.06%530,594
Mar 31, 20250.680.700.630.630.63-6.69%202,544
Mar 28, 20250.720.780.670.670.67-6.00%163,028
Mar 27, 20250.750.750.700.710.71-5.21%754,831
Mar 26, 20250.830.830.730.750.75-6.57%221,604
Mar 25, 20250.820.850.780.800.80-3.08%196,590
Mar 24, 20250.820.850.800.830.83-1.87%139,536
Mar 21, 20250.820.880.790.850.853.80%170,549
Mar 20, 20250.810.860.780.820.82-0.10%140,261
Mar 19, 20250.770.820.760.820.826.88%186,228
Mar 18, 20250.760.790.750.760.761.83%106,366
Mar 17, 20250.730.800.700.750.753.85%214,679
Mar 14, 20250.740.750.710.720.72-2.85%169,021
Mar 13, 20250.770.790.730.740.74-4.83%235,179
Mar 12, 20250.810.830.750.780.78-4.30%419,220
Mar 11, 20250.810.830.770.820.821.25%224,584
Mar 10, 20250.860.900.780.810.81-6.52%253,347
Mar 7, 20250.880.900.840.860.861.44%348,812
Mar 6, 20250.900.920.810.850.85-2.30%358,939
Mar 5, 20250.740.960.710.870.8720.83%881,331
Mar 4, 20250.640.880.640.720.720.98%5,388,168
Mar 3, 20250.830.850.700.710.71-10.09%439,558
Feb 28, 20250.820.850.750.790.79-2.47%158,697
Feb 27, 20250.840.850.790.810.81-2.24%106,316
Feb 26, 20250.810.850.810.830.833.88%88,325
Feb 25, 20250.840.890.750.800.80-4.35%328,402
Feb 24, 20250.890.930.810.840.84-5.10%265,647
Feb 21, 20250.920.970.880.880.88-4.22%241,861
Feb 20, 20250.950.990.900.920.92-2.57%107,880
Feb 19, 20250.981.020.920.950.95-2.58%171,908
Feb 18, 20251.021.020.970.970.97-1.50%231,779
Feb 14, 20250.981.010.950.990.992.28%199,726
Feb 13, 20250.960.980.930.960.962.45%235,370