Biodesix, Inc. BDSX
NASDAQ · United States · Health Services
$26.35-3.48 (-11.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $26.35 | -11.67% | $29.45 | $29.59 | $26.33 | 76.13K |
| 2026-09-30 | $29.83 | +2.37% | $29.15 | $30.13 | $28.14 | 161.30K |
| 2026-09-29 | $29.14 | -4.21% | $30.57 | $31.21 | $28.56 | 142.60K |
| 2026-09-28 | $30.42 | +4.54% | $29.00 | $31.97 | $28.50 | 204.70K |
| 2026-09-25 | $29.10 | -1.02% | $29.47 | $30.17 | $28.48 | 98.30K |
| 2026-09-24 | $29.40 | +0.38% | $29.22 | $31.35 | $28.81 | 120.50K |
| 2026-09-23 | $29.29 | +4.05% | $27.99 | $29.49 | $27.65 | 69.00K |
| 2026-09-22 | $28.15 | -0.98% | $28.37 | $29.07 | $27.75 | 57.00K |
| 2026-09-21 | $28.43 | -2.64% | $29.36 | $29.99 | $27.56 | 122.40K |
| 2026-09-18 | $29.20 | +1.35% | $28.52 | $29.96 | $28.39 | 100.90K |
| 2026-09-17 | $28.81 | +0.88% | $28.99 | $29.42 | $28.52 | 60.80K |
| 2026-09-16 | $28.56 | +3.10% | $27.77 | $29.00 | $27.55 | 100.50K |
| 2026-09-15 | $27.70 | +1.09% | $27.40 | $28.00 | $26.42 | 69.40K |
| 2026-09-14 | $27.40 | +1.61% | $26.80 | $27.70 | $25.75 | 55.00K |
| 2026-09-11 | $26.97 | +3.55% | $26.12 | $27.14 | $25.82 | 46.40K |
| 2026-09-10 | $26.04 | -3.84% | $26.83 | $27.37 | $25.60 | 53.50K |
| 2026-09-09 | $27.08 | +1.69% | $26.77 | $27.80 | $26.70 | 33.40K |
| 2026-09-08 | $26.63 | +1.72% | $25.97 | $27.90 | $25.89 | 86.40K |
| 2026-09-04 | $26.18 | -1.11% | $26.23 | $26.76 | $25.42 | 58.80K |
| 2026-09-03 | $26.48 | -2.52% | $27.29 | $27.29 | $25.95 | 56.50K |
| 2026-09-02 | $27.16 | +8.34% | $25.21 | $27.40 | $24.07 | 141.20K |
| 2026-09-01 | $25.07 | -4.84% | $25.83 | $26.52 | $25.02 | 67.50K |
| 2026-08-31 | $26.34 | -1.81% | $26.71 | $27.10 | $25.76 | 58.00K |
| 2026-08-28 | $26.83 | -5.79% | $28.29 | $28.62 | $26.65 | 108.50K |
| 2026-08-27 | $28.48 | -6.93% | $30.64 | $31.06 | $28.32 | 162.30K |
| 2026-08-26 | $30.60 | +8.99% | $28.34 | $31.31 | $28.00 | 216.00K |
| 2026-08-25 | $28.08 | +10.58% | $25.70 | $30.00 | $25.41 | 198.00K |
| 2026-08-24 | $25.39 | -4.66% | $26.25 | $26.83 | $23.95 | 244.00K |
| 2026-08-21 | $26.63 | +10.82% | $24.25 | $27.10 | $24.11 | 272.60K |
| 2026-08-20 | $24.03 | -5.91% | $25.20 | $26.00 | $23.76 | 229.20K |
| 2026-08-19 | $25.54 | +14.32% | $21.91 | $26.40 | $21.91 | 197.80K |
| 2026-08-18 | $22.34 | -3.91% | $23.03 | $23.03 | $22.00 | 106.80K |
| 2026-08-17 | $23.25 | -3.13% | $23.88 | $25.27 | $22.79 | 68.40K |
| 2026-08-14 | $24.00 | +0.88% | $23.88 | $24.43 | $23.58 | 72.40K |
| 2026-08-13 | $23.79 | -1.78% | $25.11 | $25.20 | $23.55 | 49.90K |
| 2026-08-12 | $24.22 | -0.37% | $24.62 | $25.40 | $23.80 | 91.60K |
| 2026-08-11 | $24.31 | -2.21% | $24.17 | $25.52 | $23.32 | 94.90K |
| 2026-08-10 | $24.86 | +5.79% | $24.09 | $25.51 | $23.37 | 160.80K |
| 2026-08-07 | $23.50 | +6.33% | $22.85 | $23.92 | $22.45 | 80.90K |
| 2026-08-06 | $22.10 | -2.99% | $21.76 | $25.00 | $19.77 | 233.00K |
| 2026-08-05 | $22.78 | +0.11% | $22.89 | $23.40 | $22.41 | 43.10K |
| 2026-08-04 | $22.75 | +3.29% | $22.00 | $23.39 | $22.00 | 57.30K |
| 2026-08-03 | $22.03 | +3.92% | $21.52 | $23.38 | $21.52 | 86.20K |
| 2026-07-31 | $21.20 | -0.63% | $21.77 | $21.89 | $21.00 | 42.00K |
| 2026-07-30 | $21.33 | +4.69% | $20.72 | $22.00 | $20.70 | 44.80K |
| 2026-07-29 | $20.38 | -3.09% | $21.24 | $21.50 | $20.27 | 41.10K |
| 2026-07-28 | $21.03 | -5.36% | $22.27 | $22.35 | $20.98 | 69.40K |
| 2026-07-27 | $22.22 | +1.00% | $22.13 | $23.38 | $21.78 | 75.50K |
| 2026-07-24 | $22.00 | -1.43% | $22.00 | $23.80 | $22.00 | 90.50K |
| 2026-07-23 | $22.32 | +4.35% | $21.09 | $22.43 | $20.01 | 39.60K |
| 2026-07-22 | $21.39 | +1.18% | $21.14 | $24.02 | $20.86 | 88.30K |
| 2026-07-21 | $21.14 | +6.71% | $19.90 | $21.32 | $19.25 | 78.50K |
| 2026-07-20 | $19.81 | -1.88% | $20.51 | $20.59 | $19.09 | 43.30K |
| 2026-07-17 | $20.19 | +1.15% | $20.11 | $20.21 | $19.48 | 40.80K |
| 2026-07-16 | $19.96 | -4.95% | $20.73 | $21.20 | $19.56 | 64.60K |
| 2026-07-15 | $21.00 | -0.62% | $21.13 | $21.49 | $20.60 | 46.30K |
| 2026-07-14 | $21.13 | -1.35% | $21.58 | $22.38 | $20.77 | 56.70K |
| 2026-07-13 | $21.42 | 0.00% | $21.40 | $22.37 | $20.98 | 60.30K |
| 2026-07-10 | $21.42 | -3.30% | $22.00 | $23.32 | $21.17 | 98.00K |
| 2026-07-09 | $22.15 | +9.93% | $20.22 | $23.00 | $20.12 | 85.90K |
| 2026-07-08 | $20.15 | -0.93% | $20.14 | $20.58 | $18.91 | 108.40K |
| 2026-07-07 | $20.34 | -6.91% | $21.79 | $22.33 | $19.89 | 90.00K |
| 2026-07-06 | $21.85 | -0.64% | $21.81 | $23.46 | $21.28 | 40.00K |
| 2026-07-02 | $21.99 | -10.24% | $24.52 | $24.73 | $21.70 | 62.60K |
| 2026-07-01 | $24.50 | +8.65% | $22.74 | $24.92 | $21.88 | 126.20K |
| 2026-06-30 | $22.55 | -5.29% | $23.70 | $24.22 | $21.58 | 116.80K |
| 2026-06-29 | $23.81 | +2.01% | $23.33 | $24.34 | $22.35 | 161.50K |
| 2026-06-26 | $23.34 | +16.47% | $21.06 | $23.34 | $20.75 | 154.20K |
| 2026-06-25 | $20.04 | +7.34% | $19.84 | $22.22 | $19.03 | 244.90K |
| 2026-06-24 | $18.67 | -2.56% | $19.49 | $19.90 | $18.44 | 108.60K |
| 2026-06-23 | $19.16 | +10.43% | $17.38 | $19.16 | $16.51 | 87.80K |
| 2026-06-22 | $17.35 | +3.21% | $17.06 | $18.22 | $16.68 | 56.40K |
| 2026-06-18 | $16.81 | +10.45% | $16.09 | $17.40 | $15.26 | 132.40K |
| 2026-06-17 | $15.22 | -0.72% | $15.16 | $15.98 | $15.14 | 185.40K |
| 2026-06-16 | $15.33 | -1.73% | $15.95 | $15.95 | $15.04 | 20.40K |
| 2026-06-15 | $15.60 | +3.59% | $15.87 | $16.08 | $15.60 | 36.10K |
| 2026-06-12 | $15.06 | +1.76% | $15.01 | $15.96 | $14.81 | 21.10K |
| 2026-06-11 | $14.80 | -1.40% | $15.22 | $15.72 | $14.80 | 129.90K |
| 2026-06-10 | $15.01 | -2.28% | $15.00 | $16.00 | $14.80 | 29.10K |
| 2026-06-09 | $15.36 | +2.74% | $14.82 | $16.00 | $14.61 | 22.10K |
| 2026-06-08 | $14.95 | -3.30% | $15.50 | $15.80 | $14.88 | 22.30K |
| 2026-06-05 | $15.46 | -6.30% | $16.28 | $16.28 | $15.21 | 33.90K |
| 2026-06-04 | $16.50 | +2.48% | $15.91 | $16.71 | $15.91 | 41.70K |
| 2026-06-03 | $16.10 | +4.27% | $15.53 | $16.10 | $15.27 | 20.80K |
| 2026-06-02 | $15.44 | +1.11% | $15.35 | $15.79 | $15.04 | 47.20K |
| 2026-06-01 | $15.27 | -6.43% | $15.99 | $16.42 | $15.26 | 38.50K |
| 2026-05-29 | $16.32 | +2.06% | $16.24 | $17.21 | $15.81 | 106.80K |
| 2026-05-28 | $15.99 | +7.97% | $15.08 | $16.47 | $15.08 | 120.50K |
| 2026-05-27 | $14.81 | 0.00% | $14.62 | $15.11 | $14.42 | 43.00K |
| 2026-05-26 | $14.81 | -0.80% | $15.10 | $15.10 | $14.24 | 30.00K |