Biodesix, Inc. - BDSX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.39	0.43	0.43	0.43	0.39	1.01M
August 15, 2025	0.41	0.4	0.4	0.41	0.38	515,003
August 14, 2025	0.38	0.4	0.4	0.4	0.37	866,821
August 13, 2025	0.42	0.38	0.38	0.43	0.37	962,117
August 12, 2025	0.4	0.41	0.41	0.42	0.38	936,173
August 11, 2025	0.37	0.39	0.39	0.42	0.37	1.13M
August 08, 2025	0.41	0.4	0.4	0.42	0.38	1.14M
August 07, 2025	0.41	0.45	0.45	0.45	0.39	3.99M
August 06, 2025	0.47	0.39	0.39	0.47	0.38	3.82M
August 05, 2025	0.39	0.42	0.42	0.43	0.39	1.66M
August 04, 2025	0.37	0.38	0.38	0.4	0.37	511,300
August 01, 2025	0.35	0.36	0.36	0.37	0.33	468,414
July 31, 2025	0.39	0.35	0.35	0.39	0.34	844,400
July 30, 2025	0.4	0.38	0.38	0.4	0.36	738,147
July 29, 2025	0.44	0.39	0.39	0.44	0.37	1.38M
July 28, 2025	0.45	0.42	0.42	0.45	0.4	1.51M
July 25, 2025	0.42	0.45	0.45	0.45	0.41	1.55M
July 24, 2025	0.42	0.42	0.42	0.42	0.38	1.9M
July 23, 2025	0.37	0.42	0.42	0.44	0.37	3.41M
July 22, 2025	0.35	0.36	0.36	0.37	0.34	1.49M
July 21, 2025	0.32	0.35	0.35	0.36	0.32	2.08M
July 18, 2025	0.32	0.32	0.32	0.32	0.3	587,530
July 17, 2025	0.32	0.31	0.31	0.32	0.3	943,200
July 16, 2025	0.31	0.31	0.31	0.31	0.29	308,583
July 15, 2025	0.31	0.31	0.31	0.31	0.3	524,602
July 14, 2025	0.3	0.31	0.31	0.32	0.29	520,623
July 11, 2025	0.32	0.31	0.31	0.32	0.3	462,716
July 10, 2025	0.31	0.31	0.31	0.32	0.3	580,757
July 09, 2025	0.3	0.32	0.32	0.32	0.3	1.24M
July 08, 2025	0.28	0.29	0.29	0.3	0.28	1.11M
July 07, 2025	0.27	0.28	0.28	0.28	0.27	636,829
July 03, 2025	0.29	0.27	0.27	0.29	0.27	505,400
July 02, 2025	0.29	0.28	0.28	0.29	0.27	633,379
July 01, 2025	0.28	0.29	0.29	0.31	0.27	1.46M
June 30, 2025	0.27	0.28	0.28	0.29	0.26	1.73M
June 27, 2025	0.27	0.25	0.25	0.28	0.25	1.06M
June 26, 2025	0.27	0.28	0.28	0.28	0.27	1.04M
June 25, 2025	0.28	0.27	0.27	0.28	0.26	540,802
June 24, 2025	0.27	0.28	0.28	0.28	0.26	958,233
June 23, 2025	0.26	0.27	0.27	0.27	0.25	1.19M
June 20, 2025	0.28	0.26	0.26	0.29	0.26	1.36M
June 18, 2025	0.28	0.28	0.28	0.29	0.27	1.51M
June 17, 2025	0.29	0.28	0.28	0.3	0.27	1.26M
June 16, 2025	0.29	0.29	0.29	0.3	0.28	1.21M
June 13, 2025	0.3	0.29	0.29	0.3	0.28	746,139
June 12, 2025	0.31	0.3	0.3	0.32	0.29	1.03M
June 11, 2025	0.32	0.32	0.32	0.33	0.3	1.92M
June 10, 2025	0.28	0.33	0.33	0.33	0.28	11.24M
June 09, 2025	0.29	0.29	0.29	0.3	0.28	1.86M
June 06, 2025	0.28	0.3	0.3	0.31	0.28	2.45M
June 05, 2025	0.29	0.28	0.28	0.3	0.27	1.9M
June 04, 2025	0.3	0.3	0.3	0.31	0.29	1.23M
June 03, 2025	0.3	0.3	0.3	0.31	0.27	1.74M
June 02, 2025	0.3	0.31	0.31	0.33	0.3	1.31M
May 30, 2025	0.32	0.3	0.3	0.33	0.29	2.13M
May 29, 2025	0.34	0.33	0.33	0.34	0.31	2.41M
May 28, 2025	0.34	0.34	0.34	0.37	0.33	2.71M
May 27, 2025	0.35	0.35	0.35	0.36	0.3	3.42M
May 23, 2025	0.36	0.34	0.34	0.37	0.34	3.7M
May 22, 2025	0.36	0.36	0.36	0.4	0.34	11.61M

Biodesix, Inc. (BDSX) NASDAQ