Biodesix, Inc. - Common Stock (BDSX)

25.92
-0.56 (-2.11%)
NASDAQ· Last Trade: Sep 4th, 1:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Biodesix, Inc. - Common Stock (BDSX)

DateOpenHighLowCloseVolumeAdjusted Close
9/03/202627.2927.2925.9526.4856,46126.48
9/02/202625.2127.4024.0727.16141,22527.16
9/01/202625.8326.5225.0225.0767,52025.07
8/31/202626.7127.1025.7626.3458,05626.34
8/28/202628.2928.6226.6526.83108,46126.83
8/27/202630.6431.0628.3228.48162,34328.48
8/26/202628.3431.3128.0030.60216,00230.60
8/25/202625.7030.0025.4128.07198,97228.07
8/24/202626.2526.8323.9525.39243,97925.39
8/21/202624.2527.1124.1126.63274,22926.63
8/20/202625.2026.0023.7624.03229,16224.03
8/19/202621.9126.4021.9125.54197,97125.54
8/18/202623.0323.0322.0022.34106,76022.34
8/17/202623.8825.2722.7923.2568,43523.25
8/14/202623.8824.4323.5924.0072,43424.00
8/13/202625.1125.2023.5523.7950,01123.79
8/12/202624.6225.4023.8024.2291,65424.22
8/11/202624.1725.5223.3224.3194,89324.31
8/10/202624.0925.5123.3724.86160,76724.86
8/07/202622.8523.9322.4523.5081,12923.50
8/06/202621.7625.0019.7722.10233,01922.10
8/05/202622.8923.4022.4122.7843,09222.78
8/04/202622.0023.3922.0022.7557,27622.75
8/03/202621.5223.3821.5222.0386,24022.03
7/31/202621.7721.8921.0021.2042,03221.20
7/30/202620.7222.0020.7021.3444,77721.34
7/29/202621.2421.5020.2720.3841,09220.38
7/28/202622.2722.3520.9821.0369,40221.03
7/27/202622.1323.3821.7822.2275,47322.22
7/24/202622.0023.8022.0022.0090,55622.00
7/23/202621.0922.4320.0122.3239,82022.32
7/22/202621.1424.0220.8621.3988,32221.39
7/21/202619.9021.3219.2521.1478,50321.14
7/20/202620.5120.5919.0919.8143,33819.81
7/17/202620.1120.2119.4820.1940,79920.19
7/16/202620.7321.2019.5619.9664,56119.96
7/15/202621.1321.4920.6021.0046,33421.00
7/14/202621.5822.3820.7721.1356,72021.13
7/13/202621.4022.3720.9821.4260,34321.42
7/10/202622.0023.3221.1721.4297,96221.42
7/09/202620.2223.0020.1222.1586,06422.15
7/08/202620.1420.5818.9120.15108,41020.15
7/07/202621.7922.3319.8920.3489,99620.34
7/06/202621.8123.4621.2821.8539,98521.85
7/02/202624.5224.7321.7021.9962,72121.99
7/01/202622.7424.9221.8824.50126,21424.50
6/30/202623.7024.2221.5822.55116,80522.55
6/29/202623.3324.3422.3523.81161,48223.81
6/26/202620.7523.3420.7523.34154,54523.34
6/25/202619.8422.2219.0320.04244,93720.04
6/24/202619.4919.9018.4418.67108,60918.67
6/23/202617.3819.1616.5119.1687,81819.16
6/22/202617.0618.2216.6817.3556,41417.35
6/18/202616.0917.4015.2616.81132,47116.81
6/17/202615.1615.9815.1315.22185,37215.22
6/16/202615.9515.9515.0415.3320,38315.33
6/15/202615.8716.0715.6015.6036,13115.60
6/12/202615.0115.9614.8115.0621,08915.06
6/11/202615.2215.7214.8014.80129,92814.80
6/10/202615.0016.0014.7915.0129,12115.01
6/09/202614.8216.0014.6115.3622,10115.36
6/08/202615.5015.8014.8814.9522,32914.95
6/05/202616.2816.2815.2115.4633,89515.46
6/04/202615.9116.7115.9116.5041,72916.50