Biodesix, Inc. (BDSX)
NASDAQ: BDSX · Real-Time Price · USD
6.99
+0.09 (1.30%)
Nov 20, 2025, 9:48 AM EST - Market open
Biodesix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 7.28 | 7.44 | 6.81 | 6.90 | 6.90 | -3.97% | 18,578 |
| 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 |
| Nov 14, 2025 | 7.75 | 8.43 | 7.50 | 8.00 | 8.00 | 1.27% | 81,029 |
| Nov 13, 2025 | 7.99 | 7.99 | 7.42 | 7.90 | 7.90 | -0.63% | 63,691 |
| Nov 12, 2025 | 8.18 | 8.47 | 7.88 | 7.95 | 7.95 | -4.68% | 55,111 |
| Nov 11, 2025 | 7.59 | 8.36 | 7.59 | 8.34 | 8.34 | 10.61% | 54,269 |
| Nov 10, 2025 | 7.62 | 7.73 | 7.32 | 7.54 | 7.54 | -2.46% | 51,372 |
| Nov 7, 2025 | 7.69 | 7.73 | 7.16 | 7.73 | 7.73 | -0.77% | 52,048 |
| Nov 6, 2025 | 8.30 | 8.68 | 7.65 | 7.79 | 7.79 | -9.42% | 205,008 |
| Nov 5, 2025 | 7.44 | 8.75 | 7.15 | 8.60 | 8.60 | 13.16% | 252,203 |
| Nov 4, 2025 | 7.06 | 7.79 | 6.45 | 7.60 | 7.60 | 19.87% | 240,983 |
| Nov 3, 2025 | 6.76 | 7.15 | 6.19 | 6.34 | 6.34 | -7.17% | 117,829 |
| Oct 31, 2025 | 6.52 | 7.09 | 6.44 | 6.83 | 6.83 | 3.96% | 44,627 |
| Oct 30, 2025 | 6.47 | 6.94 | 6.33 | 6.57 | 6.57 | 0.46% | 65,295 |
| Oct 29, 2025 | 6.59 | 6.81 | 6.22 | 6.54 | 6.54 | -0.15% | 74,777 |
| Oct 28, 2025 | 6.58 | 7.06 | 6.34 | 6.55 | 6.55 | -1.50% | 49,947 |
| Oct 27, 2025 | 6.74 | 6.94 | 6.40 | 6.65 | 6.65 | -1.19% | 75,792 |
| Oct 24, 2025 | 6.50 | 6.96 | 6.22 | 6.73 | 6.73 | 4.67% | 100,648 |
| Oct 23, 2025 | 5.95 | 6.75 | 5.91 | 6.43 | 6.43 | 7.17% | 236,706 |
| Oct 22, 2025 | 6.99 | 7.23 | 5.84 | 6.00 | 6.00 | -12.15% | 4,368,135 |
| Oct 21, 2025 | 6.58 | 6.90 | 6.56 | 6.83 | 6.83 | 3.17% | 38,649 |
| Oct 20, 2025 | 6.71 | 6.75 | 6.34 | 6.62 | 6.62 | 3.12% | 77,168 |
| Oct 17, 2025 | 6.94 | 7.00 | 6.33 | 6.42 | 6.42 | -7.63% | 89,680 |
| Oct 16, 2025 | 7.42 | 7.57 | 6.81 | 6.95 | 6.95 | -6.33% | 55,562 |
| Oct 15, 2025 | 7.77 | 7.78 | 7.26 | 7.42 | 7.42 | -4.75% | 75,015 |
| Oct 14, 2025 | 7.37 | 7.81 | 7.25 | 7.79 | 7.79 | 5.27% | 31,065 |
| Oct 13, 2025 | 7.35 | 7.74 | 7.26 | 7.40 | 7.40 | 1.09% | 34,679 |
| Oct 10, 2025 | 7.85 | 7.97 | 7.26 | 7.32 | 7.32 | -6.51% | 44,719 |
| Oct 9, 2025 | 7.71 | 8.20 | 7.51 | 7.83 | 7.83 | 1.03% | 37,329 |
| Oct 8, 2025 | 7.27 | 7.93 | 7.11 | 7.75 | 7.75 | 6.16% | 46,796 |
| Oct 7, 2025 | 7.52 | 7.81 | 7.20 | 7.30 | 7.30 | -3.18% | 33,673 |
| 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% | 192,545 |
| 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 |