UK markets open in 2 hours 47 minutes

Biodesix, Inc. (BDSX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.4600-0.0400 (-2.67%)
At close: 01:00PM EST
1.4800 +0.02 (+1.37%)
After hours: 04:44PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20221.50001.53001.44001.46001.460054,400
23 Nov 20221.49001.52001.45001.50001.5000204,700
22 Nov 20221.54001.57001.28001.48001.4800678,500
21 Nov 20221.34001.38001.25001.30001.3000103,000
18 Nov 20221.46001.50001.32001.40001.4000155,700
17 Nov 20221.16001.44001.16001.42001.42001,900,700
16 Nov 20221.07301.15001.06501.15001.1500131,600
15 Nov 20221.15001.15001.04001.06001.060087,100
14 Nov 20221.10001.15001.07001.11001.110036,600
11 Nov 20221.01001.08001.00401.07001.070038,600
10 Nov 20221.04001.06001.00001.02001.020037,200
09 Nov 20221.08501.11001.00001.02001.020045,800
08 Nov 20221.06001.14001.06001.09001.090037,600
07 Nov 20221.04001.10901.04001.07001.070043,500
04 Nov 20221.06001.08001.01001.05001.050039,900
03 Nov 20221.03001.08001.00001.04801.048061,700
02 Nov 20221.10001.10001.01001.02001.020026,800
01 Nov 20221.04701.08001.00001.04001.040068,300
31 Oct 20221.03001.04000.97001.01001.010053,800
28 Oct 20221.04001.06000.96001.01001.010074,700
27 Oct 20220.97001.02000.95501.02001.020082,200
26 Oct 20221.07001.11000.96000.97500.9750158,000
25 Oct 20221.03001.10001.01001.04001.0400129,600
24 Oct 20221.03401.05000.98001.01001.010057,600
21 Oct 20221.08001.08001.00001.06001.060079,400
20 Oct 20221.05001.10001.04001.08001.0800124,300
19 Oct 20221.14001.17001.05001.05001.0500169,200
18 Oct 20221.12001.26001.08001.14001.1400330,500
17 Oct 20221.15001.30001.07001.11001.1100612,000
14 Oct 20221.21001.21001.08001.14001.140086,400
13 Oct 20221.18001.21001.06001.15001.150097,600
12 Oct 20221.32001.38001.16001.18001.1800259,400
11 Oct 20221.37001.38001.24001.27001.2700117,700
10 Oct 20221.35001.48001.27001.32001.3200200,200
07 Oct 20221.56001.56001.34001.37001.3700162,300
06 Oct 20221.54001.60001.43001.50001.5000107,000
05 Oct 20221.55001.58001.43001.54001.540069,000
04 Oct 20221.26001.65001.26001.50001.5000246,200
03 Oct 20221.27001.32001.17001.25001.2500138,700
30 Sept 20221.32001.41001.25001.27001.2700143,900
29 Sept 20221.47001.47001.31001.35001.350063,100
28 Sept 20221.25001.50001.25001.39001.390083,600
27 Sept 20221.29001.34001.23001.24001.240032,000
26 Sept 20221.25001.37001.24001.26001.260050,500
23 Sept 20221.37001.54001.22501.28001.2800299,400
22 Sept 20221.59001.65001.36001.43001.4300261,700
21 Sept 20221.54001.70001.53001.61001.610078,900
20 Sept 20221.56001.60501.47001.59001.590039,600
19 Sept 20221.64001.67001.55001.61001.610024,400
16 Sept 20221.69001.69001.55001.68001.680084,300
15 Sept 20221.65001.70001.55001.64001.6400147,500
14 Sept 20221.74001.75001.67001.67001.670043,100
13 Sept 20221.75001.77801.57001.67001.6700112,400
12 Sept 20221.78001.82001.68001.73001.7300142,100
09 Sept 20221.54002.21001.54001.83001.83002,593,200
08 Sept 20221.55001.60001.44001.53001.5300234,600
07 Sept 20221.66001.70001.57001.60001.600094,300
06 Sept 20221.87001.92001.67001.71001.710035,600
02 Sept 20221.82001.90001.77201.83001.830018,600
01 Sept 20221.87001.89001.79001.83001.830037,100
31 Aug 20221.96002.04001.82001.89001.890068,500
30 Aug 20221.85001.94001.82001.92001.920054,900
29 Aug 20221.91001.91001.81001.83001.830033,700
26 Aug 20221.81001.92101.77001.82001.820086,000
25 Aug 20222.02002.03001.80001.86001.8600251,000
24 Aug 20222.07002.16302.03002.05002.0500287,300
23 Aug 20222.12002.12001.98502.00002.0000208,400
22 Aug 20222.05002.14002.01002.10002.100082,400
19 Aug 20222.07002.12002.00002.10002.1000157,300
18 Aug 20222.22002.36002.10002.10002.100059,200
17 Aug 20222.39002.39002.24002.25002.250048,900
16 Aug 20222.60002.67802.31002.38002.3800110,300
15 Aug 20222.62002.72002.56002.65002.650095,800
12 Aug 20222.55002.66002.50002.61002.610051,000
11 Aug 20222.51002.66602.46102.59002.590052,700
10 Aug 20222.47002.70002.47002.64002.640070,400
09 Aug 20222.89002.89002.36002.41002.4100198,200
08 Aug 20222.78002.88002.66002.79002.7900112,900
05 Aug 20223.00003.00002.73002.76502.7650107,900
04 Aug 20222.90002.94002.26002.89002.8900240,100
03 Aug 20222.65002.85002.62002.76002.7600129,800
02 Aug 20222.26002.68702.18302.62002.6200197,900
01 Aug 20222.19002.30002.08002.25002.2500177,800
29 Jul 20222.18002.18001.90002.05002.0500272,800
28 Jul 20222.18802.19001.94002.13002.1300137,400
27 Jul 20222.18002.21002.04002.15002.150081,000
26 Jul 20222.03002.21002.00002.10002.1000142,600
25 Jul 20221.94002.02001.81001.99001.990038,500
22 Jul 20222.04002.04001.94001.98001.980079,500
21 Jul 20221.84002.05001.83602.03002.0300131,300
20 Jul 20221.78001.88001.78001.81001.810087,200
19 Jul 20221.71001.81001.71001.77001.770057,200
18 Jul 20221.82001.87001.62001.73001.730093,300
15 Jul 20221.81001.92001.78001.88001.8800148,100
14 Jul 20221.81001.95001.75001.88001.880046,700
13 Jul 20221.82501.92001.70001.89001.890086,600
12 Jul 20221.74001.98501.72001.85001.850047,600
11 Jul 20221.85001.85001.69001.74001.740055,900
08 Jul 20221.80001.85001.70001.82001.820090,100
07 Jul 20221.57001.83001.51001.79001.7900161,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...