Biodesix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	17.06	18.22	16.68	17.35	17.35	3.21%	56,404
Jun 18, 2026	16.09	17.40	15.26	16.81	16.81	10.45%	130,918
Jun 17, 2026	15.16	15.98	15.14	15.22	15.22	-0.72%	185,347
Jun 16, 2026	15.95	15.95	15.04	15.33	15.33	-1.73%	20,383
Jun 15, 2026	15.87	16.08	15.60	15.60	15.60	3.59%	36,131
Jun 12, 2026	15.01	15.96	14.81	15.06	15.06	1.76%	21,088
Jun 11, 2026	15.22	15.72	14.80	14.80	14.80	-1.40%	129,928
Jun 10, 2026	15.00	16.00	14.80	15.01	15.01	-2.28%	29,121
Jun 9, 2026	14.82	16.00	14.61	15.36	15.36	2.74%	22,101
Jun 8, 2026	15.50	15.80	14.88	14.95	14.95	-3.30%	22,331
Jun 5, 2026	16.28	16.28	15.21	15.46	15.46	-6.30%	33,895
Jun 4, 2026	15.91	16.71	15.91	16.50	16.50	2.48%	41,729
Jun 3, 2026	15.53	16.10	15.28	16.10	16.10	4.27%	20,853
Jun 2, 2026	15.35	15.79	15.04	15.44	15.44	1.11%	47,199
Jun 1, 2026	15.99	16.42	15.26	15.27	15.27	-6.43%	38,533
May 29, 2026	16.24	17.21	15.81	16.32	16.32	2.06%	106,769
May 28, 2026	15.08	16.47	15.08	15.99	15.99	7.97%	120,554
May 27, 2026	14.62	15.11	14.42	14.81	14.81	-	43,030
May 26, 2026	15.10	15.10	14.24	14.81	14.81	-0.80%	29,965
May 22, 2026	15.04	15.43	14.72	14.93	14.93	-1.65%	30,179
May 21, 2026	14.44	15.44	14.44	15.18	15.18	5.64%	17,777
May 20, 2026	14.04	14.57	13.90	14.37	14.37	3.08%	13,642
May 19, 2026	14.14	14.48	13.59	13.94	13.94	-2.18%	36,993
May 18, 2026	14.09	14.60	13.58	14.25	14.25	0.56%	29,665
May 15, 2026	14.43	14.48	13.50	14.17	14.17	-4.00%	45,131
May 14, 2026	14.73	14.88	14.05	14.76	14.76	0.82%	30,540
May 13, 2026	15.81	15.81	14.52	14.64	14.64	-7.05%	53,591
May 12, 2026	16.15	16.50	15.23	15.75	15.75	-2.23%	42,319
May 11, 2026	15.18	16.41	14.81	16.11	16.11	5.16%	109,000
May 8, 2026	15.47	15.52	14.79	15.32	15.32	-0.97%	73,252
May 7, 2026	14.94	15.85	14.77	15.47	15.47	3.13%	79,476
May 6, 2026	14.76	15.44	14.38	15.00	15.00	0.40%	108,831
May 5, 2026	13.50	15.51	13.32	14.94	14.94	32.56%	449,510
May 4, 2026	10.89	12.20	10.73	11.27	11.27	1.71%	115,381
May 1, 2026	10.95	11.43	10.53	11.08	11.08	0.91%	27,941
Apr 30, 2026	9.76	11.39	9.76	10.98	10.98	11.59%	101,818
Apr 29, 2026	9.87	10.18	9.43	9.84	9.84	-1.11%	55,175
Apr 28, 2026	10.18	10.37	9.95	9.95	9.95	-1.73%	27,054
Apr 27, 2026	10.80	10.80	9.95	10.13	10.13	-4.84%	31,458
Apr 24, 2026	10.16	10.96	10.00	10.64	10.64	6.83%	49,540
Apr 23, 2026	11.56	11.56	9.86	9.96	9.96	-13.99%	118,872
Apr 22, 2026	13.08	13.55	11.06	11.58	11.58	-9.88%	126,149
Apr 21, 2026	13.34	13.63	12.72	12.85	12.85	-2.43%	36,565
Apr 20, 2026	13.13	13.55	13.00	13.17	13.17	0.23%	24,898
Apr 17, 2026	13.02	13.80	13.00	13.14	13.14	-1.28%	30,500
Apr 16, 2026	12.75	13.81	12.64	13.31	13.31	5.13%	50,990
Apr 15, 2026	12.25	13.05	12.25	12.66	12.66	4.28%	64,529
Apr 14, 2026	13.38	13.50	12.13	12.14	12.14	-9.13%	74,592
Apr 13, 2026	12.80	13.50	12.80	13.36	13.36	1.75%	27,962
Apr 10, 2026	13.43	13.51	12.77	13.13	13.13	-1.43%	80,699