Biodesix, Inc. - Common Stock (BDSX)

21.38
-1.41 (-6.17%)
NASDAQ· Last Trade: Aug 6th, 10:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/24/202622.0023.8022.0022.0090,55622.00
7/23/202621.0922.4320.0122.3239,82022.32
7/22/202621.1424.0220.8621.3988,32221.39
7/21/202619.9021.3219.2521.1478,50321.14
7/20/202620.5120.5919.0919.8143,33819.81
7/17/202620.1120.2119.4820.1940,79920.19
7/16/202620.7321.2019.5619.9664,56119.96
7/15/202621.1321.4920.6021.0046,33421.00
7/14/202621.5822.3820.7721.1356,72021.13
7/13/202621.4022.3720.9821.4260,34321.42
7/10/202622.0023.3221.1721.4297,96221.42
7/09/202620.2223.0020.1222.1586,06422.15
7/08/202620.1420.5818.9120.15108,41020.15
7/07/202621.7922.3319.8920.3489,99620.34
7/06/202621.8123.4621.2821.8539,98521.85
7/02/202624.5224.7321.7021.9962,72121.99
7/01/202622.7424.9221.8824.50126,21424.50
6/30/202623.7024.2221.5822.55116,80522.55
6/29/202623.3324.3422.3523.81161,48223.81
6/26/202620.7523.3420.7523.34154,54523.34
6/25/202619.8422.2219.0320.04244,93720.04
6/24/202619.4919.9018.4418.67108,60918.67
6/23/202617.3819.1616.5119.1687,81819.16
6/22/202617.0618.2216.6817.3556,41417.35
6/18/202616.0917.4015.2616.81132,47116.81
6/17/202615.1615.9815.1315.22185,37215.22
6/16/202615.9515.9515.0415.3320,38315.33
6/15/202615.8716.0715.6015.6036,13115.60
6/12/202615.0115.9614.8115.0621,08915.06
6/11/202615.2215.7214.8014.80129,92814.80
6/10/202615.0016.0014.7915.0129,12115.01
6/09/202614.8216.0014.6115.3622,10115.36
6/08/202615.5015.8014.8814.9522,32914.95
6/05/202616.2816.2815.2115.4633,89515.46
6/04/202615.9116.7115.9116.5041,72916.50
6/03/202615.5316.1015.2816.1020,79616.10
6/02/202615.3515.7915.0415.4447,16115.44
6/01/202615.9916.4215.2615.2738,53515.27
5/29/202616.2417.2115.8116.32106,77016.32
5/28/202615.0816.4715.0815.99120,51615.99
5/27/202614.6215.1114.4214.8143,03114.81
5/26/202615.1015.1014.2414.8129,96514.81
5/22/202615.0415.4314.7214.9330,18014.93
5/21/202614.4415.4414.4415.1817,77815.18
5/20/202614.0414.5713.9014.3713,64214.37
5/19/202614.1414.4813.5913.9436,99413.94
5/18/202614.0914.6013.5814.2529,66614.25
5/15/202614.4314.4313.5014.1745,13114.17
5/14/202614.7314.8814.0514.7630,54014.76
5/13/202615.8115.8114.5214.6453,59214.64
5/12/202616.1516.5015.2315.7542,32015.75
5/11/202615.1816.4114.8116.11108,99716.11
5/08/202615.4715.5214.7915.3273,25215.32
5/07/202614.9415.8514.7715.4779,47615.47
5/06/202614.7615.4414.3815.00108,82815.00