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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.9	13.19	13.19	14.17	12.3	159,168
February 19, 2026	12.51	12.75	12.75	12.75	11.8	55,206
February 18, 2026	12.58	12.57	12.57	13.75	11.97	121,617
February 17, 2026	11.53	12.78	12.78	12.79	10.92	127,759
February 13, 2026	10.85	11.45	11.45	13.63	10.51	331,758
February 12, 2026	10.38	10.84	10.84	11	9.83	117,740
February 11, 2026	10.4	10.35	10.35	10.58	9.9	86,900
February 10, 2026	10.06	10.4	10.4	10.79	9.88	121,185
February 09, 2026	10.33	9.93	9.93	10.68	9.81	76,852
February 06, 2026	10.1	10.38	10.38	10.84	9.95	83,100
February 05, 2026	10.05	9.96	9.96	10.41	9.79	57,203
February 04, 2026	11.05	10.3	10.3	11.57	9.87	76,281
February 03, 2026	10.42	11.03	11.03	11.5	10.35	197,902
February 02, 2026	9.91	10.29	10.29	10.55	9	167,846
January 30, 2026	9.67	10.17	10.17	10.25	8.69	249,900
January 29, 2026	10.22	9.66	9.66	10.5	9.14	176,498
January 28, 2026	11.34	10.33	10.33	11.49	9.61	210,335
January 27, 2026	10.41	11.08	11.08	11.39	10.31	294,300
January 26, 2026	11.69	10.09	10.09	12.7	10.02	499,800
January 23, 2026	11.22	11.74	11.74	12.46	11.16	493,730
January 22, 2026	10.64	11.1	11.1	11.25	10.64	447,323
January 21, 2026	9.03	10.92	10.92	11.9	8.5	1.03M
January 20, 2026	7.94	8.92	8.92	9.1	7.65	415,018
January 16, 2026	8.4	7.88	7.88	8.71	7.78	399,861
January 15, 2026	9.08	8.33	8.33	9.4	8.21	699,312
January 14, 2026	9.88	8.59	8.59	10	8.11	866,187
January 13, 2026	7.95	9.88	9.88	9.9	7.26	2.44M
January 12, 2026	7	8.08	8.08	9.83	6.94	75.53M
January 09, 2026	5.7	5.46	5.46	5.86	5.26	43,500
January 08, 2026	5.86	5.58	5.58	6.2	5.57	63,431
January 07, 2026	6.01	5.96	5.96	6.18	5.7	35,713
January 06, 2026	6.18	6.03	6.03	6.34	5.61	97,500
January 05, 2026	6.47	6.23	6.23	6.49	5.97	141,702
January 02, 2026	6.76	6.46	6.46	6.92	6.37	23,604
December 31, 2025	6.68	6.8	6.8	6.8	6.6	29,846
December 30, 2025	6.81	6.72	6.72	6.81	6.57	36,001
December 29, 2025	6.76	6.86	6.86	6.89	6.55	72,700
December 26, 2025	6.89	6.82	6.82	6.89	6.6	34,400
December 24, 2025	6.63	6.82	6.82	6.89	6.56	39,900
December 23, 2025	6.73	6.75	6.75	7.03	6.65	26,700
December 22, 2025	6.79	6.81	6.81	7.03	6.65	43,939
December 19, 2025	7.11	6.69	6.69	7.79	6.3	203,186
December 18, 2025	7.63	7.1	7.1	8.03	6.9	151,236
December 17, 2025	7.91	7.54	7.54	7.96	7.51	26,314
December 16, 2025	7.94	7.9	7.9	8.12	7.55	96,100
December 15, 2025	8.2	7.52	7.52	8.2	7.52	30,897
December 12, 2025	8	7.85	7.85	8.19	7.79	30,764
December 11, 2025	7.96	8.02	8.02	8.1	7.77	26,935
December 10, 2025	8.26	8.14	8.14	8.26	8.05	38,703
December 09, 2025	7.76	8.32	8.32	8.38	7.44	51,313
December 08, 2025	7.72	7.79	7.79	7.9	7.24	240,248
December 05, 2025	8.36	7.68	7.68	8.69	7.62	97,706
December 04, 2025	8.08	8.54	8.54	8.62	8.08	59,220
December 03, 2025	7.97	8.14	8.14	8.33	7.72	59,203
December 02, 2025	7.82	7.83	7.83	7.98	7.68	17,119
December 01, 2025	8.08	7.79	7.79	8.14	7.76	46,224
November 28, 2025	7.86	8.28	8.28	8.32	7.6	16,406
November 26, 2025	7.8	7.87	7.87	7.98	7.45	37,432
November 25, 2025	7.31	7.74	7.74	7.74	7.22	29,026
November 24, 2025	6.89	7.34	7.34	7.44	6.57	25,483

Biodesix, Inc. (BDSX) NASDAQ