Biodesix, Inc. - Common Stock (BDSX)
7.8500
-0.1700 (-2.12%)
NASDAQ · Last Trade: Dec 14th, 11:29 AM EST
Historical Prices For Biodesix, Inc. - Common Stock (BDSX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2025 | 8.00 | 8.19 | 7.79 | 7.85 | 30,764 | 7.85 |
| 12/11/2025 | 7.96 | 8.10 | 7.77 | 8.02 | 26,685 | 8.02 |
| 12/10/2025 | 8.26 | 8.26 | 8.05 | 8.14 | 38,702 | 8.14 |
| 12/09/2025 | 7.76 | 8.38 | 7.43 | 8.32 | 51,313 | 8.32 |
| 12/08/2025 | 7.72 | 7.90 | 7.24 | 7.79 | 240,248 | 7.79 |
| 12/05/2025 | 8.36 | 8.69 | 7.62 | 7.67 | 97,706 | 7.67 |
| 12/04/2025 | 8.03 | 8.62 | 8.03 | 8.54 | 59,740 | 8.54 |
| 12/03/2025 | 7.97 | 8.33 | 7.72 | 8.14 | 59,203 | 8.14 |
| 12/02/2025 | 7.82 | 7.98 | 7.68 | 7.83 | 17,119 | 7.83 |
| 12/01/2025 | 8.08 | 8.14 | 7.76 | 7.79 | 46,224 | 7.79 |
| 11/28/2025 | 7.86 | 8.32 | 7.60 | 8.28 | 16,406 | 8.28 |
| 11/26/2025 | 7.80 | 7.98 | 7.45 | 7.87 | 37,432 | 7.87 |
| 11/25/2025 | 7.31 | 7.74 | 7.22 | 7.74 | 29,026 | 7.74 |
| 11/24/2025 | 6.89 | 7.44 | 6.57 | 7.34 | 25,366 | 7.34 |
| 11/21/2025 | 6.57 | 6.98 | 6.42 | 6.83 | 26,079 | 6.83 |
| 11/20/2025 | 7.00 | 7.20 | 6.40 | 6.51 | 87,516 | 6.51 |
| 11/19/2025 | 7.28 | 7.44 | 6.81 | 6.90 | 18,578 | 6.90 |
| 11/18/2025 | 7.84 | 7.94 | 6.69 | 7.18 | 230,511 | 7.18 |
| 11/17/2025 | 8.03 | 8.52 | 7.92 | 7.92 | 41,871 | 7.92 |
| 11/14/2025 | 7.75 | 8.43 | 7.50 | 8.00 | 81,029 | 8.00 |
| 11/13/2025 | 7.99 | 7.99 | 7.42 | 7.90 | 63,680 | 7.90 |
| 11/12/2025 | 8.18 | 8.47 | 7.88 | 7.95 | 55,111 | 7.95 |
| 11/11/2025 | 7.59 | 8.36 | 7.59 | 8.34 | 54,256 | 8.34 |
| 11/10/2025 | 7.62 | 7.73 | 7.32 | 7.54 | 51,372 | 7.54 |
| 11/07/2025 | 7.69 | 7.73 | 7.16 | 7.73 | 52,048 | 7.73 |
| 11/06/2025 | 8.30 | 8.68 | 7.65 | 7.79 | 200,616 | 7.79 |
| 11/05/2025 | 7.44 | 8.75 | 7.15 | 8.60 | 252,060 | 8.60 |
| 11/04/2025 | 7.06 | 7.79 | 6.45 | 7.60 | 237,477 | 7.60 |
| 11/03/2025 | 6.76 | 6.99 | 6.19 | 6.34 | 113,190 | 6.34 |
| 10/31/2025 | 6.52 | 7.09 | 6.43 | 6.83 | 44,627 | 6.83 |
| 10/30/2025 | 6.47 | 6.94 | 6.33 | 6.57 | 65,295 | 6.57 |
| 10/29/2025 | 6.59 | 6.81 | 6.22 | 6.54 | 74,777 | 6.54 |
| 10/28/2025 | 6.58 | 7.06 | 6.34 | 6.55 | 49,582 | 6.55 |
| 10/27/2025 | 6.74 | 6.93 | 6.40 | 6.65 | 75,785 | 6.65 |
| 10/24/2025 | 6.50 | 6.96 | 6.22 | 6.73 | 100,648 | 6.73 |
| 10/23/2025 | 5.95 | 6.75 | 5.91 | 6.43 | 236,511 | 6.43 |
| 10/22/2025 | 6.99 | 7.23 | 5.84 | 6.00 | 4,365,295 | 6.00 |
| 10/21/2025 | 6.58 | 6.90 | 6.56 | 6.83 | 38,619 | 6.83 |
| 10/20/2025 | 6.71 | 6.75 | 6.34 | 6.62 | 77,114 | 6.62 |
| 10/17/2025 | 6.94 | 7.00 | 6.33 | 6.42 | 89,680 | 6.42 |
| 10/16/2025 | 7.42 | 7.57 | 6.81 | 6.95 | 55,562 | 6.95 |
| 10/15/2025 | 7.77 | 7.78 | 7.26 | 7.42 | 75,015 | 7.42 |
| 10/14/2025 | 7.37 | 7.81 | 7.25 | 7.79 | 31,065 | 7.79 |
| 10/13/2025 | 7.35 | 7.74 | 7.26 | 7.40 | 34,679 | 7.40 |
| 10/10/2025 | 7.85 | 7.97 | 7.26 | 7.32 | 44,719 | 7.32 |
| 10/09/2025 | 7.71 | 8.20 | 7.51 | 7.83 | 37,329 | 7.83 |
| 10/08/2025 | 7.27 | 7.93 | 7.11 | 7.75 | 46,775 | 7.75 |
| 10/07/2025 | 7.52 | 7.81 | 7.20 | 7.30 | 33,653 | 7.30 |
| 10/06/2025 | 7.75 | 7.95 | 7.40 | 7.54 | 33,435 | 7.54 |
| 10/03/2025 | 7.70 | 7.87 | 7.54 | 7.74 | 41,675 | 7.74 |
| 10/02/2025 | 7.73 | 7.77 | 7.63 | 7.70 | 30,669 | 7.70 |
| 10/01/2025 | 7.47 | 7.76 | 7.36 | 7.67 | 27,733 | 7.67 |
| 9/30/2025 | 7.72 | 7.88 | 7.35 | 7.55 | 40,348 | 7.55 |
| 9/29/2025 | 7.75 | 8.07 | 7.66 | 7.74 | 23,449 | 7.74 |
| 9/26/2025 | 8.10 | 8.42 | 7.58 | 7.75 | 54,145 | 7.75 |
| 9/25/2025 | 8.18 | 8.34 | 7.89 | 8.01 | 47,768 | 8.01 |
| 9/24/2025 | 7.91 | 8.61 | 7.91 | 8.39 | 95,810 | 8.39 |
| 9/23/2025 | 7.12 | 8.13 | 7.12 | 8.08 | 151,889 | 8.08 |
| 9/22/2025 | 7.02 | 7.48 | 7.02 | 7.15 | 59,082 | 7.15 |
| 9/19/2025 | 6.69 | 7.45 | 6.50 | 7.13 | 244,572 | 7.13 |
| 9/18/2025 | 6.04 | 6.96 | 6.02 | 6.73 | 143,688 | 6.73 |
| 9/17/2025 | 6.54 | 6.77 | 5.74 | 6.21 | 256,265 | 6.21 |
| 9/16/2025 | 7.40 | 7.59 | 6.40 | 6.56 | 262,004 | 6.56 |
| 9/15/2025 | 7.25 | 7.85 | 7.07 | 7.60 | 192,463 | 7.60 |