Biodesix, Inc. - Common Stock (BDSX)

21.89
+0.63 (2.96%)
NASDAQ · Last Trade: Oct 27th, 4:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/26/202621.5422.3621.0221.2660,94321.26
10/23/202623.6623.7021.1121.18139,71821.18
10/22/202623.7624.9923.3823.94138,75323.94
10/21/202624.0724.5523.6623.9354,20923.93
10/20/202623.5024.9223.5023.8749,36323.87
10/19/202623.6825.2423.0423.4055,41423.40
10/16/202624.7924.7922.6023.6679,57723.66
10/15/202623.9224.7723.8424.7135,20624.71
10/14/202624.9225.0723.6523.9980,92823.99
10/13/202625.7925.7924.8025.0053,30725.00
10/12/202626.0226.6225.1925.7040,96825.70
10/09/202625.6826.6425.6326.0246,73226.02
10/08/202626.2426.5025.1025.6395,95225.63
10/07/202627.5027.7826.0726.4257,56926.42
10/06/202629.3029.9927.5227.96102,16227.96
10/05/202627.7230.0026.5329.06181,18529.06
10/02/202627.5528.7226.9627.72124,34227.72
10/01/202629.4529.7026.3327.33178,88727.33
9/30/202629.1530.1328.1429.83161,48229.83
9/29/202630.5731.2128.5629.14142,73029.14
9/28/202629.0031.9728.5030.42204,69730.42
9/25/202629.4730.1728.4829.1098,32229.10
9/24/202629.2231.3528.8129.40120,53429.40
9/23/202627.9929.4927.6529.2968,96329.29
9/22/202628.3729.0727.7528.1557,01728.15
9/21/202629.3629.9927.5628.43122,35628.43
9/18/202628.5229.9628.3929.20100,88129.20
9/17/202628.9929.4228.5228.8160,84128.81
9/16/202627.7729.0027.5528.56100,51528.56
9/15/202627.4028.0026.4227.7069,52027.70
9/14/202626.8027.7025.7427.4054,98927.40
9/11/202626.1227.1425.8226.9647,06126.96
9/10/202626.8327.3725.6026.0453,47626.04
9/09/202626.7727.8026.7027.0833,43927.08
9/08/202625.9727.9025.8926.6386,41626.63
9/04/202626.2326.7625.4226.1858,78126.18
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