NASDAQ : BDSX
Biodesix, Inc. — Price history
Healthcare · Diagnostics & Research · United States
Last price 24.72 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 260.82M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Biodesix, Inc. (BDSX) closed at 23.255 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 25.06 | 25.06 | 22.7 | 23.255 | 67,248 | -5.93% |
| 2026-10-29 | 22.94 | 24.87 | 22.94 | 24.72 | 70,235 | +8.14% |
| 2026-10-28 | 21.87 | 22.98 | 21.27 | 22.86 | 101,350 | +4.15% |
| 2026-10-27 | 21.41 | 22.43 | 20.11 | 21.95 | 141,669 | +3.25% |
| 2026-10-26 | 21.54 | 22.36 | 21.02 | 21.26 | 60,944 | +0.38% |
| 2026-10-23 | 23.66 | 23.7 | 21.11 | 21.18 | 139,718 | -11.53% |
| 2026-10-22 | 23.76 | 24.99 | 23.383 | 23.94 | 138,754 | +0.04% |
| 2026-10-21 | 24.07 | 24.55 | 23.66 | 23.93 | 54,209 | +0.25% |
| 2026-10-20 | 23.5 | 24.92 | 23.5 | 23.87 | 49,363 | +2.01% |
| 2026-10-19 | 23.68 | 25.24 | 23.04 | 23.4 | 55,414 | -1.10% |
| 2026-10-16 | 24.79 | 24.79 | 22.6 | 23.66 | 79,577 | -4.25% |
| 2026-10-15 | 23.92 | 24.77 | 23.84 | 24.71 | 35,206 | +3.00% |
| 2026-10-14 | 24.92 | 25.075 | 23.65 | 23.99 | 80,931 | -4.04% |
| 2026-10-13 | 25.79 | 25.79 | 24.8 | 25 | 53,317 | -2.72% |
| 2026-10-12 | 26.02 | 26.62 | 25.187 | 25.7 | 40,971 | -1.23% |
| 2026-10-09 | 25.68 | 26.64 | 25.63 | 26.02 | 46,732 | +1.52% |
| 2026-10-08 | 26.24 | 26.505 | 25.1 | 25.63 | 95,953 | -2.99% |
| 2026-10-07 | 27.5 | 27.781 | 26.07 | 26.42 | 57,569 | -5.51% |
| 2026-10-06 | 29.3 | 29.99 | 27.521 | 27.96 | 102,162 | -3.79% |
| 2026-10-05 | 27.72 | 30 | 26.53 | 29.06 | 181,185 | +4.83% |
| 2026-10-02 | 27.55 | 28.72 | 26.965 | 27.72 | 124,341 | +1.43% |
| 2026-10-01 | 29.45 | 29.7 | 26.33 | 27.33 | 178,919 | -8.38% |
| 2026-09-30 | 29.15 | 30.13 | 28.143 | 29.83 | 161,482 | +2.37% |
| 2026-09-29 | 30.57 | 31.21 | 28.56 | 29.14 | 142,730 | -4.21% |
| 2026-09-28 | 29 | 31.97 | 28.5 | 30.42 | 204,699 | +4.54% |
| 2026-09-25 | 29.47 | 30.17 | 28.48 | 29.1 | 98,321 | -1.02% |
| 2026-09-24 | 29.22 | 31.35 | 28.81 | 29.4 | 121,135 | +0.38% |
| 2026-09-23 | 27.99 | 29.49 | 27.65 | 29.29 | 68,968 | +4.05% |
| 2026-09-22 | 28.37 | 29.065 | 27.75 | 28.15 | 57,018 | -0.98% |
| 2026-09-21 | 29.36 | 29.99 | 27.56 | 28.43 | 122,355 | -2.64% |
| 2026-09-18 | 28.52 | 29.96 | 28.385 | 29.2 | 100,880 | +1.35% |
| 2026-09-17 | 28.99 | 29.42 | 28.52 | 28.81 | 60,842 | +0.88% |
| 2026-09-16 | 27.77 | 29 | 27.55 | 28.56 | 100,566 | +3.10% |
| 2026-09-15 | 27.4 | 28 | 26.42 | 27.7 | 69,520 | +1.09% |
| 2026-09-14 | 26.8 | 27.7 | 25.745 | 27.4 | 54,989 | +1.61% |
| 2026-09-11 | 26.12 | 27.14 | 25.82 | 26.965 | 47,060 | +3.55% |
| 2026-09-10 | 26.83 | 27.37 | 25.6 | 26.04 | 53,476 | -3.84% |
| 2026-09-09 | 26.77 | 27.797 | 26.7 | 27.08 | 33,439 | +1.69% |
| 2026-09-08 | 25.97 | 27.9 | 25.89 | 26.63 | 86,420 | +1.72% |
| 2026-09-04 | 26.23 | 26.763 | 25.42 | 26.18 | 58,780 | -1.11% |
| 2026-09-03 | 27.29 | 27.29 | 25.952 | 26.475 | 56,462 | -2.52% |
| 2026-09-02 | 25.21 | 27.401 | 24.07 | 27.16 | 141,225 | +8.34% |
| 2026-09-01 | 25.83 | 26.525 | 25.02 | 25.07 | 67,520 | -4.84% |
| 2026-08-31 | 26.71 | 27.1 | 25.76 | 26.345 | 58,081 | -1.81% |
| 2026-08-28 | 28.29 | 28.624 | 26.65 | 26.83 | 108,460 | -5.79% |
| 2026-08-27 | 30.64 | 31.06 | 28.32 | 28.48 | 162,348 | -6.93% |
| 2026-08-26 | 28.34 | 31.31 | 28 | 30.6 | 216,005 | +8.99% |
| 2026-08-25 | 25.7 | 30 | 25.41 | 28.075 | 199,204 | +10.58% |
| 2026-08-24 | 26.25 | 26.833 | 23.95 | 25.39 | 243,979 | -4.66% |
| 2026-08-21 | 24.25 | 27.105 | 24.11 | 26.63 | 274,229 | +10.82% |
| 2026-08-20 | 25.2 | 26 | 23.76 | 24.03 | 229,160 | -5.91% |
| 2026-08-19 | 21.91 | 26.4 | 21.91 | 25.54 | 197,976 | +14.32% |
| 2026-08-18 | 23.03 | 23.03 | 22 | 22.34 | 106,760 | -3.91% |
| 2026-08-17 | 23.88 | 25.27 | 22.789 | 23.25 | 68,433 | -3.13% |
| 2026-08-14 | 23.88 | 24.43 | 23.585 | 24 | 72,432 | +0.88% |
| 2026-08-13 | 25.11 | 25.2 | 23.55 | 23.79 | 50,022 | -1.78% |
| 2026-08-12 | 24.62 | 25.4 | 23.8 | 24.22 | 91,655 | -0.37% |
| 2026-08-11 | 24.17 | 25.52 | 23.315 | 24.31 | 94,893 | -2.21% |
| 2026-08-10 | 24.09 | 25.51 | 23.37 | 24.86 | 160,933 | +5.79% |
| 2026-08-07 | 22.85 | 23.925 | 22.45 | 23.5 | 81,127 | +6.33% |
| 2026-08-06 | 21.76 | 25 | 19.77 | 22.1 | 233,019 | -2.99% |
| 2026-08-05 | 22.89 | 23.4 | 22.41 | 22.78 | 43,090 | +0.11% |
| 2026-08-04 | 22 | 23.39 | 22 | 22.755 | 57,277 | +3.29% |
| 2026-08-03 | 21.52 | 23.38 | 21.52 | 22.03 | 86,244 | +3.92% |
| 2026-07-31 | 21.77 | 21.89 | 21 | 21.2 | 42,031 | -0.63% |
| 2026-07-30 | 20.715 | 22 | 20.7 | 21.335 | 44,777 | +4.69% |
| 2026-07-29 | 21.24 | 21.5 | 20.27 | 20.38 | 41,091 | -3.09% |
| 2026-07-28 | 22.27 | 22.353 | 20.98 | 21.03 | 69,402 | -5.36% |
| 2026-07-27 | 22.13 | 23.384 | 21.78 | 22.22 | 75,474 | +1.00% |
| 2026-07-24 | 22 | 23.8 | 22 | 22 | 90,555 | -1.43% |
| 2026-07-23 | 21.09 | 22.43 | 20.01 | 22.32 | 39,821 | +4.35% |
| 2026-07-22 | 21.14 | 24.02 | 20.86 | 21.39 | 88,323 | +1.18% |
| 2026-07-21 | 19.9 | 21.32 | 19.25 | 21.14 | 78,513 | +6.71% |
| 2026-07-20 | 20.51 | 20.59 | 19.09 | 19.81 | 43,338 | -1.88% |
| 2026-07-17 | 20.11 | 20.21 | 19.48 | 20.19 | 40,798 | +1.15% |
| 2026-07-16 | 20.73 | 21.2 | 19.56 | 19.96 | 64,560 | -4.95% |
| 2026-07-15 | 21.13 | 21.49 | 20.6 | 21 | 46,333 | -0.62% |
| 2026-07-14 | 21.58 | 22.375 | 20.77 | 21.13 | 56,732 | -1.35% |
| 2026-07-13 | 21.4 | 22.366 | 20.98 | 21.42 | 60,342 | +0.00% |
| 2026-07-10 | 22 | 23.32 | 21.17 | 21.42 | 97,961 | -3.30% |
| 2026-07-09 | 20.22 | 23 | 20.12 | 22.15 | 86,065 | +9.93% |
| 2026-07-08 | 20.14 | 20.58 | 18.91 | 20.15 | 108,410 | -0.93% |
| 2026-07-07 | 21.79 | 22.328 | 19.89 | 20.34 | 89,995 | -6.91% |
| 2026-07-06 | 21.81 | 23.457 | 21.28 | 21.85 | 39,985 | -0.64% |
| 2026-07-02 | 24.52 | 24.73 | 21.7 | 21.99 | 62,720 | -10.24% |
| 2026-07-01 | 22.74 | 24.915 | 21.88 | 24.5 | 126,217 | +8.65% |
| 2026-06-30 | 23.7 | 24.22 | 21.58 | 22.55 | 116,806 | -5.29% |
| 2026-06-29 | 23.33 | 24.34 | 22.35 | 23.81 | 161,481 | +2.01% |
| 2026-06-26 | 21.06 | 23.34 | 20.75 | 23.34 | 154,545 | +16.47% |
| 2026-06-25 | 19.84 | 22.22 | 19.03 | 20.04 | 245,134 | +7.34% |
| 2026-06-24 | 19.49 | 19.9 | 18.44 | 18.67 | 108,608 | -2.56% |
| 2026-06-23 | 17.38 | 19.16 | 16.506 | 19.16 | 87,829 | +10.43% |
| 2026-06-22 | 17.06 | 18.22 | 16.68 | 17.35 | 56,414 | +3.21% |
| 2026-06-18 | 16.09 | 17.4 | 15.26 | 16.81 | 132,471 | +10.45% |
| 2026-06-17 | 15.16 | 15.98 | 15.135 | 15.22 | 185,374 | -0.72% |
| 2026-06-16 | 15.95 | 15.95 | 15.04 | 15.33 | 20,383 | -1.73% |
| 2026-06-15 | 15.87 | 16.075 | 15.6 | 15.6 | 36,131 | +3.59% |
| 2026-06-12 | 15.01 | 15.96 | 14.81 | 15.06 | 21,088 | +1.76% |
| 2026-06-11 | 15.22 | 15.724 | 14.8 | 14.8 | 129,928 | -1.40% |
| 2026-06-10 | 15 | 16 | 14.795 | 15.01 | 29,121 | -2.28% |
| 2026-06-09 | 14.82 | 16 | 14.61 | 15.36 | 22,101 | +2.74% |
| 2026-06-08 | 15.5 | 15.8 | 14.88 | 14.95 | 22,331 | -3.30% |
| 2026-06-05 | 16.28 | 16.28 | 15.214 | 15.46 | 33,895 | -6.30% |
| 2026-06-04 | 15.91 | 16.71 | 15.91 | 16.5 | 41,729 | +2.48% |
| 2026-06-03 | 15.53 | 16.1 | 15.275 | 16.1 | 20,853 | +4.27% |
| 2026-06-02 | 15.35 | 15.79 | 15.04 | 15.44 | 47,199 | +1.11% |
| 2026-06-01 | 15.99 | 16.42 | 15.26 | 15.27 | 38,533 | -6.43% |
| 2026-05-29 | 16.24 | 17.21 | 15.81 | 16.32 | 106,769 | +2.06% |
| 2026-05-28 | 15.08 | 16.47 | 15.08 | 15.99 | 120,554 | +7.97% |
| 2026-05-27 | 14.62 | 15.11 | 14.42 | 14.81 | 43,030 | +0.00% |
| 2026-05-26 | 15.1 | 15.1 | 14.24 | 14.81 | 29,965 | -0.80% |
| 2026-05-22 | 15.04 | 15.43 | 14.72 | 14.93 | 30,179 | -1.65% |
| 2026-05-21 | 14.44 | 15.435 | 14.44 | 15.18 | 17,777 | +5.64% |
| 2026-05-20 | 14.04 | 14.57 | 13.9 | 14.37 | 13,642 | +3.08% |
| 2026-05-19 | 14.14 | 14.48 | 13.587 | 13.94 | 36,993 | -2.18% |
| 2026-05-18 | 14.09 | 14.6 | 13.58 | 14.25 | 29,665 | +0.56% |
| 2026-05-15 | 14.43 | 14.48 | 13.5 | 14.17 | 45,131 | -4.00% |
| 2026-05-14 | 14.73 | 14.875 | 14.05 | 14.76 | 30,540 | +0.82% |
| 2026-05-13 | 15.81 | 15.81 | 14.52 | 14.64 | 53,591 | -7.05% |
| 2026-05-12 | 16.15 | 16.5 | 15.225 | 15.75 | 42,319 | -2.23% |