UK markets open in 3 hours 43 minutes

Biodesix, Inc. (BDSX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.4500-0.0300 (-2.03%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 20221.48001.49911.42501.45001.450065,313
20 May 20221.66001.66001.41401.48001.4800178,900
19 May 20221.54701.75001.50501.61001.6100228,500
18 May 20221.68001.73001.51001.59001.5900102,900
17 May 20221.68001.79301.65001.70001.700092,300
16 May 20221.90001.91501.66001.68001.680097,600
13 May 20221.59001.88001.48001.82001.8200237,600
12 May 20221.51001.70001.43001.60501.6050142,700
11 May 20221.63001.70001.35001.51001.5100534,300
10 May 20221.80001.96001.73001.78501.7850166,300
09 May 20221.95001.96001.80001.84001.8400202,100
06 May 20222.04002.16001.90002.00002.0000194,800
05 May 20221.87002.18001.84002.12002.1200401,100
04 May 20221.97001.98001.66001.86001.8600235,400
03 May 20221.99002.09001.76001.88001.8800529,900
02 May 20221.62001.97001.58001.94001.9400612,300
29 Apr 20221.63001.70001.48001.61001.6100217,500
28 Apr 20221.58001.74401.39001.61001.6100643,900
27 Apr 20221.53001.61001.50001.55001.5500220,400
26 Apr 20221.43001.59001.35801.56001.5600438,200
25 Apr 20221.56001.61001.41001.46001.4600436,200
22 Apr 20221.63001.70001.60001.63001.6300396,800
21 Apr 20221.60001.76001.48001.72001.72001,364,300
20 Apr 20221.40001.60001.40001.55001.5500490,200
19 Apr 20221.38001.45001.35001.40501.4050340,700
18 Apr 20221.63001.63001.31001.34501.3450992,500
14 Apr 20221.68001.69001.60001.61001.6100538,500
13 Apr 20221.75001.77001.63001.66001.66001,364,800
12 Apr 20222.33002.42001.81001.93001.930019,227,200
11 Apr 20221.74001.74101.56001.59001.59002,775,800
08 Apr 20221.75001.77001.62001.68001.680072,700
07 Apr 20221.75501.89001.71301.79001.790048,600
06 Apr 20221.80001.80001.69501.70001.700034,300
05 Apr 20221.91001.91301.79001.81001.810059,500
04 Apr 20221.95002.05001.88001.92001.9200105,800
01 Apr 20221.70001.97801.67001.92001.9200154,900
31 Mar 20221.75501.78001.62001.69001.6900136,000
30 Mar 20221.85001.86001.72001.73001.730084,900
29 Mar 20221.91001.91001.71001.81001.8100141,100
28 Mar 20221.88001.91001.69101.74001.7400105,600
25 Mar 20221.93001.94301.79001.86001.8600200,700
24 Mar 20221.99001.99001.90001.91001.9100169,400
23 Mar 20222.05002.08001.95001.99001.9900141,900
22 Mar 20222.02002.09001.96002.05002.0500187,400
21 Mar 20222.25002.25001.96002.01002.0100144,800
18 Mar 20222.28002.34502.15002.17002.1700222,600
17 Mar 20222.26002.44002.24002.30002.3000180,800
16 Mar 20222.16002.28002.15002.28002.2800110,700
15 Mar 20222.17002.20002.10002.16002.160059,400
14 Mar 20222.23002.23002.01002.16002.160087,100
11 Mar 20222.26002.36002.07002.24002.240079,100
10 Mar 20222.47002.50002.09502.29002.2900202,600
09 Mar 20222.21002.37002.21002.35002.350084,800
08 Mar 20222.17002.37001.96002.09002.0900155,300
07 Mar 20222.22002.45602.11002.18002.1800107,000
04 Mar 20222.24002.38002.11502.20002.200079,000
03 Mar 20222.42002.50002.26002.28002.2800111,500
02 Mar 20222.34002.43002.25002.41002.410087,100
01 Mar 20222.31002.46002.31002.35002.350082,600
28 Feb 20222.46002.55802.37002.38002.3800127,800
25 Feb 20222.60002.70002.48002.49002.4900272,700
24 Feb 20222.32002.82002.27002.63502.6350299,700
23 Feb 20222.60002.64002.35502.55002.5500210,400
22 Feb 20223.13003.13002.62002.63002.6300212,300
18 Feb 20223.21003.37003.00003.17003.170091,000
17 Feb 20223.40003.56803.22003.30003.3000116,700
16 Feb 20223.47003.51003.30003.43003.430059,800
15 Feb 20223.54003.69003.37003.48003.480091,200
14 Feb 20223.51003.70003.41003.47003.470058,800
11 Feb 20223.59003.87003.44003.48003.4800237,600
10 Feb 20223.36003.80003.36003.59003.590098,600
09 Feb 20223.73003.73003.39003.46003.4600116,500
08 Feb 20223.51003.72003.43003.69003.690046,200
07 Feb 20223.77003.77003.48003.50003.500066,700
04 Feb 20223.70004.04003.56003.69003.6900102,700
03 Feb 20223.60003.74503.42003.71003.7100107,800
02 Feb 20223.99004.18003.64003.69003.690053,800
01 Feb 20223.99004.10003.82003.99003.990045,900
31 Jan 20223.64004.42003.59003.99003.9900193,900
28 Jan 20223.18003.32002.99003.31003.310053,500
27 Jan 20223.54003.58003.20003.21003.2100105,000
26 Jan 20223.89003.89003.39003.53003.530062,000
25 Jan 20223.89003.92003.57003.81003.810048,400
24 Jan 20223.70004.07003.53004.04004.040085,000
21 Jan 20224.19004.19003.80003.81003.810091,000
20 Jan 20224.39004.78004.18004.24004.240071,500
19 Jan 20224.36004.63004.26004.38004.380044,900
18 Jan 20224.76004.91004.25004.29004.290098,600
14 Jan 20224.88004.93004.50004.75004.750081,800
13 Jan 20225.40005.40004.70004.94004.9400140,100
12 Jan 20225.51005.79005.37005.40005.400088,800
11 Jan 20225.70005.96005.41005.52005.5200126,700
10 Jan 20225.32005.99005.27005.70005.7000167,900
07 Jan 20225.17005.56305.11005.40005.4000100,200
06 Jan 20225.23005.41004.92005.20005.200080,800
05 Jan 20225.84005.99705.30005.37005.3700149,200
04 Jan 20225.63005.76005.15005.30005.3000206,600
03 Jan 20225.23005.85005.15005.81005.8100274,300
31 Dec 20214.55005.68004.55005.29005.2900718,100
30 Dec 20214.14004.50004.10004.41004.41003,895,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...