Biodesix, Inc. (BDSX) NASDAQ

0.36

-0.0388(-9.82%)

Updated at May 22 01:29PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 01, 2025	0.63	0.61	0.61	0.75	0.59	530,600
March 31, 2025	0.68	0.63	0.63	0.7	0.63	202,544
March 28, 2025	0.72	0.67	0.67	0.78	0.67	163,028
March 27, 2025	0.75	0.71	0.71	0.75	0.7	754,831
March 26, 2025	0.83	0.75	0.75	0.83	0.73	220,069
March 25, 2025	0.82	0.8	0.8	0.85	0.78	196,600
March 24, 2025	0.82	0.83	0.83	0.85	0.8	139,536
March 21, 2025	0.82	0.85	0.85	0.88	0.79	170,549
March 20, 2025	0.81	0.82	0.82	0.86	0.78	140,300
March 19, 2025	0.77	0.82	0.82	0.82	0.76	179,879
March 18, 2025	0.76	0.76	0.76	0.79	0.75	106,400
March 17, 2025	0.73	0.75	0.75	0.8	0.7	214,700
March 14, 2025	0.74	0.72	0.72	0.75	0.71	169,021
March 13, 2025	0.77	0.74	0.74	0.79	0.73	235,200
March 12, 2025	0.81	0.78	0.78	0.83	0.75	419,047
March 11, 2025	0.81	0.82	0.82	0.83	0.77	224,584
March 10, 2025	0.86	0.81	0.81	0.9	0.78	259,100
March 07, 2025	0.88	0.86	0.86	0.89	0.84	346,861
March 06, 2025	0.9	0.85	0.85	0.92	0.81	352,141
March 05, 2025	0.74	0.87	0.87	0.96	0.71	881,331
March 04, 2025	0.64	0.72	0.72	0.88	0.64	5.39M
March 03, 2025	0.83	0.71	0.71	0.85	0.7	439,600
February 28, 2025	0.82	0.79	0.79	0.85	0.75	158,672
February 27, 2025	0.84	0.81	0.81	0.85	0.79	106,316
February 26, 2025	0.81	0.83	0.83	0.85	0.81	88,277