UK markets open in 7 hours 29 minutes

Biodesix, Inc. (BDSX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.72-0.01 (-0.15%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20216.406.946.126.726.7245,700
24 Nov 20216.216.816.106.736.73336,500
23 Nov 20216.046.455.736.296.29170,700
22 Nov 20216.466.495.996.056.0587,000
19 Nov 20216.346.556.046.386.38234,400
18 Nov 20216.526.526.106.466.4692,700
17 Nov 20216.576.676.226.536.53202,000
16 Nov 20217.597.626.616.696.69175,800
15 Nov 20217.517.967.507.697.6967,900
12 Nov 20217.837.987.717.817.8154,200
11 Nov 20217.707.987.617.897.8930,000
10 Nov 20218.208.287.607.667.6638,100
09 Nov 20217.748.347.608.188.1851,100
08 Nov 20217.427.907.427.827.8243,800
05 Nov 20217.367.507.117.417.4137,900
04 Nov 20217.267.397.157.337.3325,900
03 Nov 20217.417.667.117.297.2966,400
02 Nov 20217.827.827.407.527.5229,800
01 Nov 20217.457.897.417.797.7941,500
29 Oct 20217.467.647.287.547.5433,500
28 Oct 20217.257.677.207.567.5622,300
27 Oct 20217.467.467.207.207.2023,800
26 Oct 20217.737.747.387.567.5618,500
25 Oct 20217.807.807.217.607.6026,900
22 Oct 20217.847.847.417.697.6920,300
21 Oct 20217.747.987.667.877.8725,900
20 Oct 20217.587.947.547.727.7222,500
19 Oct 20217.307.607.157.517.5124,600
18 Oct 20217.387.457.037.197.1961,600
15 Oct 20217.727.727.347.507.5038,000
14 Oct 20217.777.907.397.547.5458,900
13 Oct 20217.327.877.327.737.7324,100
12 Oct 20217.377.707.307.487.4828,500
11 Oct 20217.817.817.137.427.4245,900
08 Oct 20217.857.857.647.727.7215,500
07 Oct 20217.318.147.007.817.8164,600
06 Oct 20217.647.727.287.357.3521,300
05 Oct 20218.018.227.377.777.7770,300
04 Oct 20218.648.647.937.937.9348,400
01 Oct 20218.228.758.078.678.6745,800
30 Sept 20218.048.447.958.228.2225,400
29 Sept 20218.278.277.958.038.0314,600
28 Sept 20218.758.758.048.258.2553,800
27 Sept 20218.569.198.458.818.8147,700
24 Sept 20218.848.848.518.628.6231,300
23 Sept 20218.839.008.608.978.9748,800
22 Sept 20218.709.108.428.808.8035,000
21 Sept 20218.318.778.228.688.6865,300
20 Sept 20218.588.828.018.288.28112,900
17 Sept 20218.979.318.638.728.72262,300
16 Sept 20218.889.018.568.868.8642,500
15 Sept 20219.289.478.708.958.9556,800
14 Sept 20219.599.839.109.419.4166,800
13 Sept 20219.8410.229.549.579.5753,500
10 Sept 20219.619.899.539.669.6639,800
09 Sept 20219.339.969.139.619.6151,400
08 Sept 20219.879.879.209.479.4756,000
07 Sept 20219.6010.119.609.889.8881,400
03 Sept 20219.729.819.269.569.5667,200
02 Sept 20219.819.939.559.849.8451,700
01 Sept 20219.089.799.069.609.6063,900
31 Aug 20218.889.108.699.029.0268,100
30 Aug 20218.859.208.808.898.8990,100
27 Aug 20218.859.058.698.768.7691,800
26 Aug 20219.019.188.498.768.7677,800
25 Aug 20219.189.298.779.119.1195,200
24 Aug 20218.509.228.379.189.18103,600
23 Aug 20217.828.497.228.358.35151,700
20 Aug 20217.998.167.867.967.96122,500
19 Aug 20217.368.507.167.997.99261,800
18 Aug 20217.958.197.287.377.37206,000
17 Aug 20216.528.466.528.028.02725,800
16 Aug 20217.467.576.586.606.60176,600
13 Aug 20217.447.836.767.457.45464,500
12 Aug 20217.518.397.047.557.55831,300
11 Aug 20219.009.317.257.257.25521,200
10 Aug 20219.159.969.159.849.84126,800
09 Aug 20219.589.749.009.169.1685,800
06 Aug 20219.849.949.309.649.6438,900
05 Aug 20219.349.879.329.819.8140,400
04 Aug 20219.169.589.019.319.3143,500
03 Aug 20219.7610.118.949.219.21170,600
02 Aug 20219.389.999.389.749.7477,100
30 Jul 20219.349.738.939.399.39106,900
29 Jul 20219.039.908.959.499.49268,600
28 Jul 20219.139.448.858.948.9497,800
27 Jul 20219.559.999.049.109.1061,600
26 Jul 20219.8510.129.429.589.5898,200
23 Jul 202110.2710.509.319.929.92147,300
22 Jul 202110.4910.6610.0510.2310.2380,700
21 Jul 202110.7110.9010.4910.5110.51105,600
20 Jul 202110.7711.2610.1210.6010.60180,300
19 Jul 202111.1011.2410.6310.9110.91121,900
16 Jul 202111.7011.9611.2011.4111.4199,000
15 Jul 202111.3111.8010.9111.6411.6471,800
14 Jul 202112.1612.1610.8511.3211.32136,400
13 Jul 202112.4912.9911.6812.0912.0996,200
12 Jul 202112.0412.7911.9212.3612.36102,900
09 Jul 202111.0811.9810.7411.9411.94225,500
08 Jul 202110.8811.5010.8611.0011.00117,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...