Biodesix Inc. (BDSX)
0.69
-0.02 (-3.20%)
At close: Mar 28, 2025, 2:13 PM
BDSX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.75 | 0.75 | 0.70 | 0.71 | -0.04 | -5.33% | 754,830 |
| Mar 26, 2025 | 0.83 | 0.83 | 0.73 | 0.75 | -0.05 | -6.25% | 221,604 |
| Mar 25, 2025 | 0.82 | 0.85 | 0.78 | 0.80 | -0.03 | -3.61% | 196,600 |
| Mar 24, 2025 | 0.82 | 0.85 | 0.80 | 0.83 | -0.02 | -2.35% | 139,536 |
| Mar 21, 2025 | 0.82 | 0.88 | 0.79 | 0.85 | 0.03 | 3.66% | 170,549 |
| Mar 20, 2025 | 0.81 | 0.86 | 0.78 | 0.82 | 0.00 | 0.00% | 140,300 |
| Mar 19, 2025 | 0.77 | 0.82 | 0.76 | 0.82 | 0.06 | 7.89% | 186,228 |
| Mar 18, 2025 | 0.76 | 0.79 | 0.75 | 0.76 | 0.01 | 1.33% | 106,400 |
| Mar 17, 2025 | 0.73 | 0.80 | 0.70 | 0.75 | 0.03 | 4.17% | 214,700 |
| Mar 14, 2025 | 0.74 | 0.75 | 0.70 | 0.72 | -0.02 | -2.70% | 169,021 |
| Mar 13, 2025 | 0.77 | 0.79 | 0.73 | 0.74 | -0.04 | -5.13% | 235,200 |
| Mar 12, 2025 | 0.81 | 0.83 | 0.75 | 0.78 | -0.04 | -4.88% | 419,220 |
| Mar 11, 2025 | 0.81 | 0.83 | 0.77 | 0.82 | 0.01 | 1.23% | 224,584 |
| Mar 10, 2025 | 0.86 | 0.90 | 0.78 | 0.81 | -0.05 | -5.81% | 259,100 |
| Mar 7, 2025 | 0.88 | 0.90 | 0.84 | 0.86 | 0.01 | 1.18% | 348,812 |
| Mar 6, 2025 | 0.90 | 0.92 | 0.81 | 0.85 | -0.02 | -2.30% | 358,939 |
| Mar 5, 2025 | 0.74 | 0.96 | 0.71 | 0.87 | 0.15 | 20.83% | 881,331 |
| Mar 4, 2025 | 0.64 | 0.88 | 0.64 | 0.72 | 0.01 | 1.41% | 5,388,200 |
| Mar 3, 2025 | 0.83 | 0.85 | 0.70 | 0.71 | -0.08 | -10.13% | 439,600 |
| Feb 28, 2025 | 0.82 | 0.85 | 0.75 | 0.79 | -0.02 | -2.47% | 158,700 |
| Feb 27, 2025 | 0.84 | 0.84 | 0.79 | 0.81 | -0.02 | -2.41% | 106,316 |
| Feb 26, 2025 | 0.81 | 0.85 | 0.81 | 0.83 | 0.03 | 3.75% | 88,325 |
| Feb 25, 2025 | 0.84 | 0.89 | 0.75 | 0.80 | -0.04 | -4.76% | 328,402 |
| Feb 24, 2025 | 0.89 | 0.93 | 0.81 | 0.84 | -0.04 | -4.55% | 265,647 |
| Feb 21, 2025 | 0.92 | 0.97 | 0.88 | 0.88 | -0.04 | -4.35% | 241,900 |
| Feb 20, 2025 | 0.95 | 0.99 | 0.90 | 0.92 | -0.03 | -3.16% | 107,900 |
| Feb 19, 2025 | 0.98 | 1.02 | 0.92 | 0.95 | -0.02 | -2.06% | 171,908 |
| Feb 18, 2025 | 1.02 | 1.02 | 0.97 | 0.97 | -0.01 | -1.02% | 231,779 |
| Feb 14, 2025 | 0.98 | 1.01 | 0.95 | 0.98 | 0.02 | 2.08% | 199,726 |
| Feb 13, 2025 | 0.96 | 0.98 | 0.93 | 0.96 | 0.02 | 2.13% | 235,370 |
| Feb 12, 2025 | 0.99 | 1.00 | 0.92 | 0.94 | -0.01 | -1.05% | 171,919 |
| Feb 11, 2025 | 0.94 | 0.97 | 0.90 | 0.95 | 0.00 | 0.00% | 579,850 |
| Feb 10, 2025 | 1.00 | 1.01 | 0.95 | 0.95 | -0.05 | -5.00% | 371,012 |
| Feb 7, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | -0.04 | -3.85% | 239,635 |
| Feb 6, 2025 | 1.07 | 1.07 | 1.02 | 1.04 | -0.01 | -0.95% | 239,200 |
| Feb 5, 2025 | 1.00 | 1.08 | 1.00 | 1.05 | 0.05 | 5.00% | 1,014,235 |
| Feb 4, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | -0.01 | -0.99% | 271,203 |
| Feb 3, 2025 | 1.00 | 1.05 | 1.00 | 1.01 | -0.02 | -1.94% | 193,700 |
| Jan 31, 2025 | 1.06 | 1.08 | 1.00 | 1.03 | -0.01 | -0.96% | 246,700 |
| Jan 30, 2025 | 1.06 | 1.08 | 1.00 | 1.04 | 0.00 | 0.00% | 1,196,700 |
| Jan 29, 2025 | 1.04 | 1.05 | 1.00 | 1.04 | -0.01 | -0.95% | 113,500 |
| Jan 28, 2025 | 1.08 | 1.08 | 1.00 | 1.05 | 0.00 | 0.00% | 424,509 |
| Jan 27, 2025 | 1.04 | 1.09 | 0.98 | 1.05 | 0.02 | 1.94% | 463,300 |
| Jan 24, 2025 | 0.90 | 1.05 | 0.90 | 1.03 | 0.13 | 14.44% | 482,905 |
| Jan 23, 2025 | 1.00 | 1.03 | 0.86 | 0.90 | -0.10 | -10.00% | 1,167,906 |
| Jan 22, 2025 | 1.10 | 1.14 | 1.00 | 1.00 | -0.07 | -6.54% | 1,120,600 |
| Jan 21, 2025 | 1.16 | 1.18 | 1.07 | 1.07 | -0.08 | -6.96% | 609,193 |
| Jan 17, 2025 | 1.14 | 1.17 | 1.11 | 1.15 | 0.01 | 0.88% | 195,627 |
| Jan 16, 2025 | 1.12 | 1.16 | 1.09 | 1.14 | 0.03 | 2.70% | 346,446 |
| Jan 15, 2025 | 1.22 | 1.23 | 1.10 | 1.11 | -0.02 | -1.77% | 424,739 |