Biodesix, Inc. (BDSX)
NASDAQ: BDSX · Real-Time Price · USD
26.97
+0.93 (3.55%)
At close: Sep 11, 2026, 4:00 PM EDT
27.42
+0.46 (1.69%)
After-hours: Sep 11, 2026, 7:54 PM EDT
Biodesix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 26.12 | 27.14 | 25.82 | 26.97 | 26.97 | 3.55% | 46,354 |
| Sep 10, 2026 | 26.83 | 27.37 | 25.60 | 26.04 | 26.04 | -3.84% | 53,475 |
| Sep 9, 2026 | 26.77 | 27.80 | 26.70 | 27.08 | 27.08 | 1.69% | 33,302 |
| Sep 8, 2026 | 25.97 | 27.90 | 25.89 | 26.63 | 26.63 | 1.72% | 86,392 |
| Sep 4, 2026 | 26.23 | 26.76 | 25.42 | 26.18 | 26.18 | -1.11% | 58,780 |
| Sep 3, 2026 | 27.29 | 27.29 | 25.95 | 26.48 | 26.48 | -2.52% | 56,462 |
| Sep 2, 2026 | 25.21 | 27.40 | 24.07 | 27.16 | 27.16 | 8.34% | 141,225 |
| Sep 1, 2026 | 25.83 | 26.53 | 25.02 | 25.07 | 25.07 | -4.84% | 67,520 |
| Aug 31, 2026 | 26.71 | 27.10 | 25.76 | 26.35 | 26.35 | -1.81% | 58,081 |
| Aug 28, 2026 | 28.29 | 28.62 | 26.65 | 26.83 | 26.83 | -5.79% | 108,460 |
| Aug 27, 2026 | 30.64 | 31.06 | 28.32 | 28.48 | 28.48 | -6.93% | 162,348 |
| Aug 26, 2026 | 28.34 | 31.31 | 28.00 | 30.60 | 30.60 | 8.99% | 216,005 |
| Aug 25, 2026 | 25.70 | 30.00 | 25.41 | 28.08 | 28.08 | 10.58% | 199,204 |
| Aug 24, 2026 | 26.25 | 26.83 | 23.95 | 25.39 | 25.39 | -4.66% | 243,979 |
| Aug 21, 2026 | 24.25 | 27.11 | 24.11 | 26.63 | 26.63 | 10.82% | 274,229 |
| Aug 20, 2026 | 25.20 | 26.00 | 23.76 | 24.03 | 24.03 | -5.91% | 229,160 |
| Aug 19, 2026 | 21.91 | 26.40 | 21.91 | 25.54 | 25.54 | 14.32% | 197,976 |
| Aug 18, 2026 | 23.03 | 23.03 | 22.00 | 22.34 | 22.34 | -3.91% | 106,760 |
| Aug 17, 2026 | 23.88 | 25.27 | 22.79 | 23.25 | 23.25 | -3.13% | 68,433 |
| Aug 14, 2026 | 23.88 | 24.43 | 23.59 | 24.00 | 24.00 | 0.88% | 72,432 |
| Aug 13, 2026 | 25.11 | 25.20 | 23.55 | 23.79 | 23.79 | -1.78% | 50,022 |
| Aug 12, 2026 | 24.62 | 25.40 | 23.80 | 24.22 | 24.22 | -0.37% | 91,655 |
| Aug 11, 2026 | 24.17 | 25.52 | 23.32 | 24.31 | 24.31 | -2.21% | 94,893 |
| Aug 10, 2026 | 24.09 | 25.51 | 23.37 | 24.86 | 24.86 | 5.79% | 160,933 |
| Aug 7, 2026 | 22.85 | 23.93 | 22.45 | 23.50 | 23.50 | 6.33% | 81,127 |
| Aug 6, 2026 | 21.76 | 25.00 | 19.77 | 22.10 | 22.10 | -2.99% | 233,019 |
| Aug 5, 2026 | 22.89 | 23.40 | 22.41 | 22.78 | 22.78 | 0.11% | 43,090 |
| Aug 4, 2026 | 22.00 | 23.39 | 22.00 | 22.76 | 22.76 | 3.29% | 57,277 |
| Aug 3, 2026 | 21.52 | 23.38 | 21.52 | 22.03 | 22.03 | 3.92% | 86,244 |
| Jul 31, 2026 | 21.77 | 21.89 | 21.00 | 21.20 | 21.20 | -0.63% | 42,031 |
| Jul 30, 2026 | 20.72 | 22.00 | 20.70 | 21.34 | 21.34 | 4.69% | 44,777 |
| Jul 29, 2026 | 21.24 | 21.50 | 20.27 | 20.38 | 20.38 | -3.09% | 41,091 |
| Jul 28, 2026 | 22.27 | 22.35 | 20.98 | 21.03 | 21.03 | -5.36% | 69,402 |
| Jul 27, 2026 | 22.13 | 23.38 | 21.78 | 22.22 | 22.22 | 1.00% | 75,474 |
| Jul 24, 2026 | 22.00 | 23.80 | 22.00 | 22.00 | 22.00 | -1.43% | 90,555 |
| Jul 23, 2026 | 21.09 | 22.43 | 20.01 | 22.32 | 22.32 | 4.35% | 39,821 |
| Jul 22, 2026 | 21.14 | 24.02 | 20.86 | 21.39 | 21.39 | 1.18% | 88,323 |
| Jul 21, 2026 | 19.90 | 21.32 | 19.25 | 21.14 | 21.14 | 6.71% | 78,513 |
| Jul 20, 2026 | 20.51 | 20.59 | 19.09 | 19.81 | 19.81 | -1.88% | 43,338 |
| Jul 17, 2026 | 20.11 | 20.21 | 19.48 | 20.19 | 20.19 | 1.15% | 40,798 |
| Jul 16, 2026 | 20.73 | 21.20 | 19.56 | 19.96 | 19.96 | -4.95% | 64,561 |
| Jul 15, 2026 | 21.13 | 21.49 | 20.60 | 21.00 | 21.00 | -0.62% | 46,333 |
| Jul 14, 2026 | 21.58 | 22.38 | 20.77 | 21.13 | 21.13 | -1.35% | 56,732 |
| Jul 13, 2026 | 21.40 | 22.37 | 20.98 | 21.42 | 21.42 | - | 60,342 |
| Jul 10, 2026 | 22.00 | 23.32 | 21.17 | 21.42 | 21.42 | -3.30% | 97,961 |
| Jul 9, 2026 | 20.22 | 23.00 | 20.12 | 22.15 | 22.15 | 9.93% | 86,065 |
| Jul 8, 2026 | 20.14 | 20.58 | 18.91 | 20.15 | 20.15 | -0.93% | 108,410 |
| Jul 7, 2026 | 21.79 | 22.33 | 19.89 | 20.34 | 20.34 | -6.91% | 89,995 |
| Jul 6, 2026 | 21.81 | 23.46 | 21.28 | 21.85 | 21.85 | -0.64% | 39,985 |
| Jul 2, 2026 | 24.52 | 24.73 | 21.70 | 21.99 | 21.99 | -10.24% | 62,720 |