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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	0.39	0.4	0.4	0.51	0.36	353.48M
May 20, 2025	0.29	0.27	0.27	0.29	0.25	5.21M
May 19, 2025	0.3	0.3	0.3	0.38	0.27	6.2M
May 16, 2025	0.22	0.3	0.3	0.35	0.22	38M
May 15, 2025	0.21	0.22	0.22	0.24	0.17	17.04M
May 14, 2025	0.3	0.22	0.22	0.3	0.2	4.15M
May 13, 2025	0.36	0.36	0.36	0.37	0.33	1.33M
May 12, 2025	0.42	0.36	0.36	0.42	0.34	1.11M
May 09, 2025	0.35	0.37	0.37	0.38	0.35	2.38M
May 08, 2025	0.42	0.35	0.34	0.42	0.34	2.89M
May 07, 2025	0.46	0.42	0.42	0.46	0.41	556,711
May 06, 2025	0.48	0.45	0.44	0.5	0.44	272,063
May 05, 2025	0.53	0.47	0.47	0.53	0.47	930,500
May 02, 2025	0.54	0.52	0.52	0.58	0.51	240,749
May 01, 2025	0.53	0.53	0.53	0.56	0.52	82,554
April 30, 2025	0.54	0.53	0.53	0.57	0.51	148,709
April 29, 2025	0.6	0.54	0.54	0.6	0.53	198,226
April 28, 2025	0.55	0.57	0.57	0.6	0.55	235,010
April 25, 2025	0.59	0.54	0.52	0.6	0.51	837,270
April 24, 2025	0.5	0.57	0.57	0.59	0.49	807,700
April 23, 2025	0.51	0.5	0.5	0.52	0.45	500,444
April 22, 2025	0.51	0.49	0.49	0.52	0.49	747,700
April 21, 2025	0.56	0.5	0.5	0.57	0.48	450,600
April 17, 2025	0.55	0.55	0.55	0.58	0.54	348,600
April 16, 2025	0.58	0.55	0.55	0.62	0.54	172,000
April 15, 2025	0.6	0.57	0.57	0.62	0.57	232,885
April 14, 2025	0.55	0.61	0.61	0.61	0.55	270,134
April 11, 2025	0.57	0.53	0.53	0.57	0.53	439,403
April 10, 2025	0.56	0.57	0.57	0.57	0.54	298,810
April 09, 2025	0.58	0.55	0.55	0.6	0.53	554,421
April 08, 2025	0.57	0.59	0.59	0.68	0.57	191,626
April 07, 2025	0.55	0.58	0.58	0.61	0.51	348,600
April 04, 2025	0.6	0.57	0.57	0.62	0.54	655,182
April 03, 2025	0.63	0.59	0.59	0.64	0.59	382,010
April 02, 2025	0.61	0.63	0.63	0.68	0.61	556,200

Biodesix, Inc. (BDSX) NASDAQ