Biodesix, Inc. (BDSX)
NASDAQ: BDSX · Real-Time Price · USD
7.30
-0.24 (-3.18%)
At close: Oct 7, 2025, 4:00 PM EDT
7.30
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:00 PM EDT
Biodesix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 7.52 | 7.81 | 7.33 | 7.33 | - | -2.79% | 14,072 |
| Oct 6, 2025 | 7.75 | 7.95 | 7.40 | 7.54 | 7.54 | -2.58% | 33,540 |
| Oct 3, 2025 | 7.70 | 7.87 | 7.54 | 7.74 | 7.74 | 0.52% | 41,675 |
| Oct 2, 2025 | 7.73 | 7.77 | 7.63 | 7.70 | 7.70 | 0.39% | 31,201 |
| Oct 1, 2025 | 7.47 | 7.76 | 7.36 | 7.67 | 7.67 | 1.59% | 27,733 |
| Sep 30, 2025 | 7.72 | 7.88 | 7.35 | 7.55 | 7.55 | -2.45% | 40,349 |
| Sep 29, 2025 | 7.75 | 8.07 | 7.66 | 7.74 | 7.74 | -0.13% | 23,449 |
| Sep 26, 2025 | 8.10 | 8.42 | 7.58 | 7.75 | 7.75 | -3.19% | 54,145 |
| Sep 25, 2025 | 8.18 | 8.34 | 7.89 | 8.01 | 8.01 | -4.59% | 47,769 |
| Sep 24, 2025 | 7.91 | 8.61 | 7.91 | 8.39 | 8.39 | 3.84% | 95,895 |
| Sep 23, 2025 | 7.12 | 8.13 | 7.12 | 8.08 | 8.08 | 13.01% | 152,340 |
| Sep 22, 2025 | 7.02 | 7.48 | 7.02 | 7.15 | 7.15 | 0.28% | 59,148 |
| Sep 19, 2025 | 6.69 | 7.45 | 6.50 | 7.13 | 7.13 | 5.94% | 244,572 |
| Sep 18, 2025 | 6.04 | 6.96 | 6.02 | 6.73 | 6.73 | 8.37% | 143,725 |
| Sep 17, 2025 | 6.54 | 6.77 | 5.74 | 6.21 | 6.21 | -5.34% | 256,265 |
| Sep 16, 2025 | 7.40 | 7.59 | 6.40 | 6.56 | 6.56 | -13.68% | 262,044 |
| Sep 15, 2025 | 7.25 | 7.85 | 7.07 | 7.60 | 7.60 | 1.31% | 192,107 |
| Sep 12, 2025 | 8.24 | 8.40 | 7.06 | 7.50 | 7.50 | -9.18% | 176,818 |
| Sep 11, 2025 | 7.60 | 8.71 | 7.45 | 8.26 | 8.26 | -20.82% | 397,281 |
| Sep 10, 2025 | 9.40 | 10.60 | 9.16 | 10.43 | 10.43 | 12.37% | 148,104 |
| Sep 9, 2025 | 8.60 | 9.60 | 8.47 | 9.28 | 9.28 | 7.40% | 165,219 |
| Sep 8, 2025 | 8.56 | 9.20 | 8.42 | 8.64 | 8.64 | -2.08% | 184,239 |
| Sep 5, 2025 | 8.83 | 9.15 | 8.40 | 8.83 | 8.83 | -0.43% | 170,639 |
| Sep 4, 2025 | 10.80 | 10.80 | 8.20 | 8.87 | 8.87 | 5.05% | 2,954,665 |
| Sep 3, 2025 | 8.80 | 8.85 | 8.21 | 8.44 | 8.44 | -2.68% | 27,537 |
| Sep 2, 2025 | 8.46 | 9.24 | 8.46 | 8.67 | 8.67 | 1.64% | 37,671 |
| Aug 29, 2025 | 8.95 | 9.20 | 8.32 | 8.53 | 8.53 | -4.44% | 265,062 |
| Aug 28, 2025 | 9.45 | 9.50 | 8.80 | 8.93 | 8.93 | -5.02% | 29,935 |
| Aug 27, 2025 | 9.37 | 9.59 | 9.06 | 9.40 | 9.40 | 1.08% | 18,249 |
| Aug 26, 2025 | 9.65 | 9.76 | 9.30 | 9.30 | 9.30 | -5.01% | 44,404 |
| Aug 25, 2025 | 9.10 | 9.95 | 9.03 | 9.79 | 9.79 | 7.96% | 91,989 |
| Aug 22, 2025 | 8.48 | 9.20 | 8.20 | 9.07 | 9.07 | 6.98% | 93,613 |
| Aug 21, 2025 | 8.06 | 8.59 | 7.83 | 8.48 | 8.48 | 3.34% | 38,059 |
| Aug 20, 2025 | 8.20 | 8.29 | 7.69 | 8.20 | 8.20 | 0.84% | 24,276 |
| Aug 19, 2025 | 8.37 | 8.60 | 7.99 | 8.13 | 8.13 | -4.31% | 28,315 |
| Aug 18, 2025 | 7.84 | 8.60 | 7.76 | 8.50 | 8.50 | 7.24% | 50,914 |
| Aug 15, 2025 | 8.17 | 8.17 | 7.60 | 7.93 | 7.93 | -0.18% | 25,750 |
| Aug 14, 2025 | 7.60 | 7.99 | 7.44 | 7.94 | 7.94 | 3.52% | 43,341 |
| Aug 13, 2025 | 8.40 | 8.66 | 7.49 | 7.67 | 7.67 | -6.69% | 48,105 |
| Aug 12, 2025 | 8.00 | 8.43 | 7.60 | 8.22 | 8.22 | 5.30% | 46,808 |
| Aug 11, 2025 | 7.49 | 8.50 | 7.40 | 7.81 | 7.81 | -2.55% | 56,532 |
| Aug 8, 2025 | 8.20 | 8.44 | 7.60 | 8.01 | 8.01 | -10.40% | 57,204 |
| Aug 7, 2025 | 8.14 | 9.07 | 7.80 | 8.94 | 8.94 | 14.62% | 199,642 |
| Aug 6, 2025 | 9.40 | 9.48 | 7.68 | 7.80 | 7.80 | -7.80% | 191,082 |
| Aug 5, 2025 | 7.77 | 8.50 | 7.77 | 8.46 | 8.46 | 10.10% | 82,898 |
| Aug 4, 2025 | 7.40 | 7.91 | 7.31 | 7.68 | 7.68 | 5.78% | 25,563 |
| Aug 1, 2025 | 6.93 | 7.36 | 6.62 | 7.26 | 7.26 | 3.27% | 23,562 |
| Jul 31, 2025 | 7.75 | 7.75 | 6.87 | 7.03 | 7.03 | -7.08% | 42,218 |
| Jul 30, 2025 | 7.96 | 8.10 | 7.27 | 7.57 | 7.57 | -2.47% | 36,907 |
| Jul 29, 2025 | 8.80 | 8.80 | 7.40 | 7.76 | 7.76 | -6.93% | 68,819 |