Dark

BDSX
Biodesix, Inc. Common Stock
stock NASDAQ

At Close

Oct 24, 2025 3:59:52 PM EDT

6.75USD+5.304%(+0.34)99,811

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 24, 2025 9:12:30 AM EDT

6.16USD-3.900%(-0.25)2,179

After-hours

Oct 24, 2025 4:09:30 PM EDT

6.60USD-2.222%(-0.15)166

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	6.6200	6.9600	6.6200	6.7500	+5.304%	99,811	0.000%
2025-10-23	6.2300	6.7200	6.2300	6.4100	+5.950%	236,123	+5.304%
2025-10-22	6.8800	7.1000	5.8600	6.0500	-11.936%	4,352,496	+11.570%
2025-10-21	6.8700	6.8985	6.7500	6.8700	+3.776%	38,322	-1.747%
2025-10-20	6.7100	6.7499	6.3400	6.6200	+3.115%	77,168	+1.964%
2025-10-17	6.9400	7.0000	6.3300	6.4200	-7.626%	89,680	+5.140%
2025-10-16	7.4200	7.5650	6.8100	6.9500	-6.334%	55,562	-2.878%
2025-10-15	7.7700	7.7800	7.2600	7.4200	-4.750%	75,015	-9.030%
2025-10-14	7.3700	7.8100	7.2500	7.7900	+5.270%	31,065	-13.350%
2025-10-13	7.3500	7.7400	7.2600	7.4000	+1.093%	34,679	-8.784%
2025-10-10	7.8500	7.9722	7.2600	7.3200	-6.513%	44,719	-7.787%
2025-10-09	7.7100	8.2000	7.5114	7.8300	+1.032%	37,329	-13.793%
2025-10-08	7.2700	7.9300	7.1100	7.7500	+6.164%	46,796	-12.903%
2025-10-07	7.5200	7.8079	7.2000	7.3000	-3.183%	33,673	-7.534%
2025-10-06	7.7500	7.9499	7.4000	7.5400	-2.584%	33,540	-10.477%
2025-10-03	7.7000	7.8700	7.5376	7.7400	+0.519%	41,675	-12.791%
2025-10-02	7.7300	7.7700	7.6303	7.7000	+0.391%	31,201	-12.338%
2025-10-01	7.4700	7.7600	7.3638	7.6700	+1.589%	27,733	-11.995%
2025-09-30	7.7200	7.8800	7.3500	7.5500	-2.455%	40,349	-10.596%
2025-09-29	7.7500	8.0668	7.6552	7.7400	-0.129%	23,449	-12.791%
2025-09-26	8.1000	8.4200	7.5800	7.7500	-3.186%	54,145	-12.903%
2025-09-25	8.1800	8.3400	7.8900	8.0050	-4.589%	47,769	-15.678%
2025-09-24	7.9100	8.6100	7.9100	8.3900	+3.837%	95,895	-19.547%
2025-09-23	7.1200	8.1300	7.1200	8.0800	+13.007%	152,340	-16.460%
2025-09-22	7.0200	7.4770	7.0200	7.1500	+0.281%	59,148	-5.594%
2025-09-19	6.6900	7.4500	6.4975	7.1300	+5.944%	244,572	-5.330%
2025-09-18	6.0400	6.9600	6.0200	6.7300	+8.374%	143,725	+0.297%
2025-09-17	6.5400	6.7700	5.7400	6.2100	-5.335%	256,265	+8.696%
2025-09-16	7.4000	7.5900	6.4000	6.5600	-13.684%	262,044	+2.896%
2025-09-15	7.2500	7.8500	7.0706	7.6000	+1.306%	192,545	-11.184%
2025-09-12	8.2420	8.4000	7.0620	7.5020	-9.177%	176,818	-10.024%
2025-09-11	7.6000	8.7100	7.4460	8.2600	-20.821%	397,281	-18.281%
2025-09-10	9.4000	10.6000	9.1620	10.4320	+12.365%	148,104	-35.295%
2025-09-09	8.6000	9.6000	8.4700	9.2840	+7.404%	165,219	-27.294%
2025-09-08	8.5580	9.2000	8.4160	8.6440	-2.084%	184,240	-21.911%
2025-09-05	8.8300	9.1500	8.4000	8.8280	-0.429%	170,639	-23.539%
2025-09-04	10.8040	10.8040	8.2020	8.8660	+5.047%	2,954,665	-23.866%
2025-09-03	8.8000	8.8540	8.2100	8.4400	-2.675%	1,039,528	-20.024%
2025-09-02	8.4600	9.2400	8.4600	8.6720	+1.641%	37,671	-22.163%
2025-08-29	8.9500	9.2000	8.3240	8.5320	-4.435%	265,062	-20.886%
2025-08-28	9.4500	9.5000	8.8000	8.9280	-5.021%	29,935	-24.395%
2025-08-27	9.3740	9.5860	9.0600	9.4000	+1.075%	18,249	-28.191%
2025-08-26	9.6480	9.7600	9.2980	9.3000	-5.005%	44,404	-27.419%
2025-08-25	9.1000	9.9520	9.0320	9.7900	+7.962%	91,989	-31.052%
2025-08-22	8.4760	9.1980	8.2000	9.0680	+6.984%	93,613	-25.562%
2025-08-21	8.0560	8.5880	7.8280	8.4760	+3.341%	38,060	-20.363%
2025-08-20	8.2000	8.2860	7.6880	8.2020	+0.836%	24,277	-17.703%
2025-08-19	8.3720	8.5980	7.9940	8.1340	-4.306%	28,315	-17.015%
2025-08-18	7.8400	8.6000	7.7580	8.5000	+7.242%	50,915	-20.588%
2025-08-15	8.1700	8.1700	7.6020	7.9260	-0.176%	25,750	-14.837%
2025-08-14	7.6000	7.9880	7.4400	7.9400	+3.520%	43,341	-14.987%
2025-08-13	8.3980	8.6580	7.4860	7.6700	-6.691%	48,106	-11.995%
2025-08-12	8.0000	8.4300	7.6020	8.2200	+5.304%	46,809	-17.883%
2025-08-11	7.4880	8.4980	7.4040	7.8060	-2.547%	56,532	-13.528%
2025-08-08	8.2000	8.4400	7.6010	8.0100	-10.403%	57,205	-15.730%
2025-08-07	8.1400	9.0720	7.8000	8.9400	+14.615%	199,642	-24.497%
2025-08-06	9.4000	9.4800	7.6768	7.8000	-7.801%	191,082	-13.462%
2025-08-05	7.7660	8.5000	7.7660	8.4600	+10.099%	82,899	-20.213%
2025-08-04	7.4000	7.9080	7.3080	7.6840	+5.782%	25,563	-12.155%
2025-08-01	6.9260	7.3580	6.6180	7.2640	+3.270%	23,562	-7.076%
2025-07-31	7.7500	7.7500	6.8700	7.0340	-7.081%	42,218	-4.038%
2025-07-30	7.9580	8.0980	7.2680	7.5700	-2.474%	36,907	-10.832%
2025-07-29	8.8000	8.8000	7.4040	7.7620	-6.930%	68,820	-13.038%
2025-07-28	9.0000	9.0980	8.0720	8.3400	-6.523%	75,474	-19.065%
2025-07-25	8.4000	8.9900	8.2000	8.9220	+6.799%	77,382	-24.344%
2025-07-24	8.4700	8.4960	7.6160	8.3540	-1.671%	95,191	-19.200%
2025-07-23	7.4000	8.7260	7.3800	8.4960	+18.000%	170,627	-20.551%
2025-07-22	7.0200	7.3960	6.7120	7.2000	+2.857%	74,425	-6.250%
2025-07-21	6.4500	7.1838	6.4020	7.0000	+9.615%	104,172	-3.571%
2025-07-18	6.4000	6.4000	6.0600	6.3860	+2.801%	29,377	+5.700%
2025-07-17	6.4000	6.4360	6.0000	6.2120	+1.338%	47,158	+8.661%
2025-07-16	6.1160	6.2820	5.8500	6.1300	+0.098%	17,224	+10.114%
2025-07-15	6.2960	6.2960	6.0000	6.1240	-2.079%	26,230	+10.222%
2025-07-14	6.0000	6.3000	5.8320	6.2540	+1.329%	26,031	+7.931%
2025-07-11	6.3500	6.3500	6.0000	6.1720	+1.048%	23,136	+9.365%
2025-07-10	6.2840	6.4000	6.0800	6.1080	-3.385%	29,038	+10.511%
2025-07-09	6.0580	6.3800	5.9960	6.3220	+7.517%	62,008	+6.770%
2025-07-08	5.5700	6.0740	5.5160	5.8800	+6.599%	55,293	+14.796%
2025-07-07	5.4340	5.6400	5.3000	5.5160	+1.546%	31,841	+22.371%
2025-07-03	5.7460	5.8000	5.4000	5.4320	-1.236%	25,269	+24.264%
2025-07-02	5.8580	5.8580	5.4200	5.5000	-4.181%	31,669	+22.727%
2025-07-01	5.6340	6.1000	5.4640	5.7400	+1.701%	72,783	+17.596%
2025-06-30	5.3000	5.7300	5.2000	5.6440	+12.745%	86,298	+19.596%
2025-06-27	5.4960	5.5200	5.0060	5.0060	-9.541%	53,019	+34.838%
2025-06-26	5.3000	5.6320	5.3000	5.5340	+2.519%	52,054	+21.973%
2025-06-25	5.5200	5.5600	5.2500	5.3980	-1.926%	27,040	+25.046%
2025-06-24	5.3760	5.6420	5.2020	5.5040	+2.419%	47,912	+22.638%
2025-06-23	5.2840	5.4760	5.0000	5.3740	+2.557%	59,969	+25.605%
2025-06-20	5.5240	5.7320	5.2040	5.2400	-5.141%	67,843	+28.817%
2025-06-18	5.5860	5.7440	5.4400	5.5240	-2.917%	75,262	+22.194%
2025-06-17	5.7980	5.9000	5.4520	5.6900	-1.147%	62,946	+18.629%
2025-06-16	5.7760	6.0000	5.6200	5.7560	+0.384%	60,659	+17.269%
2025-06-13	5.9660	5.9940	5.6000	5.7340	-4.401%	37,307	+17.719%
2025-06-12	6.2000	6.3920	5.8460	5.9980	-6.164%	51,380	+12.538%
2025-06-11	6.3960	6.5340	6.0000	6.3920	-3.152%	95,994	+5.601%
2025-06-10	5.5170	6.6000	5.5000	6.6000	+13.911%	562,162	+2.273%
2025-06-09	5.8160	5.9620	5.6000	5.7940	-4.358%	93,192	+16.500%
2025-06-06	5.6260	6.2000	5.5000	6.0580	+7.488%	122,261	+11.423%
2025-06-05	5.8200	5.9240	5.3020	5.6360	-4.862%	94,979	+19.766%
2025-06-04	6.0420	6.2800	5.8640	5.9240	-1.464%	61,541	+13.943%
2025-06-03	6.0800	6.2660	5.4200	6.0120	-2.970%	86,896	+12.275%
2025-06-02	6.0020	6.5260	6.0000	6.1960	+2.583%	65,450	+8.941%
2025-05-30	6.4040	6.5240	5.8120	6.0400	-7.220%	106,655	+11.755%
2025-05-29	6.7880	6.8300	6.1400	6.5100	-5.157%	120,726	+3.687%
2025-05-28	6.8000	7.3970	6.6000	6.8640	-0.924%	135,348	-1.661%
2025-05-27	6.9120	7.2000	6.0940	6.9280	+1.109%	171,014	-2.569%
2025-05-23	7.2800	7.3580	6.8000	6.8520	-3.737%	191,186	-1.489%
2025-05-22	7.1560	7.9900	6.8500	7.1180	-9.922%	654,347	-5.170%
2025-05-21	7.8720	10.2940	7.2020	7.9020	+45.901%	17,876,659	-14.579%
2025-05-20	5.7360	5.7980	5.0820	5.4160	-10.033%	1,884,018	+24.631%
2025-05-19	6.0200	7.6000	5.4000	6.0200	-0.066%	310,087	+12.126%
2025-05-16	4.4000	6.9960	4.4000	6.0240	+36.909%	2,294,811	+12.052%
2025-05-15	4.1740	4.8160	3.4360	4.4000	0.000%	858,338	+53.409%
2025-05-14	6.0060	6.0060	3.9000	4.4000	-38.736%	216,183	+53.409%
2025-05-13	7.2000	7.4190	6.5600	7.1820	-0.083%	86,556	-6.015%
2025-05-12	8.3000	8.3800	6.8000	7.1880	-3.283%	55,834	-6.093%
2025-05-09	7.0380	7.5900	7.0380	7.4320	+6.843%	118,754	-9.177%
2025-05-08	8.4000	8.8400	6.8000	6.9560	-17.914%	145,326	-2.961%
2025-05-07	9.2140	9.2140	8.1520	8.4740	-5.445%	27,836	-20.345%
2025-05-06	9.6000	10.0000	8.8260	8.9620	-5.524%	13,854	-24.682%
2025-05-05	10.5400	10.5400	9.3200	9.4860	-8.436%	46,525	-28.843%
2025-05-02	10.8000	11.6000	10.2600	10.3600	-1.521%	12,201	-34.846%
2025-05-01	10.6880	11.1720	10.4020	10.5200	-1.572%	4,128	-35.837%
2025-04-30	10.8140	11.4000	10.2100	10.6880	-0.187%	7,435	-36.845%
2025-04-29	11.9900	11.9900	10.5500	10.7080	-6.513%	9,911	-36.963%
2025-04-28	11.0000	11.9600	11.0000	11.4540	+6.252%	11,751	-41.069%
2025-04-25	11.8000	11.9980	10.2580	10.7800	-5.637%	42,130	-37.384%
2025-04-24	10.0400	11.8580	9.8860	11.4240	+15.347%	40,383	-40.914%
2025-04-23	10.2600	10.3980	9.0000	9.9040	+1.061%	25,022	-31.846%
2025-04-22	10.1600	10.3980	9.7520	9.8000	-2.000%	37,384	-31.122%
2025-04-21	11.1780	11.4980	9.6660	10.0000	-8.925%	22,530	-32.500%
2025-04-17	11.0000	11.5520	10.7300	10.9800	-0.831%	17,429	-38.525%
2025-04-16	11.5120	12.3160	10.8840	11.0720	-3.217%	8,598	-39.035%
2025-04-15	12.0000	12.9580	11.3040	11.4400	-5.455%	11,674	-40.997%
2025-04-14	11.0200	12.1000	11.0000	12.1000	+14.151%	13,507	-44.215%
2025-04-11	11.4000	11.4000	10.5980	10.6000	-7.018%	21,986	-36.321%
2025-04-10	11.2000	11.4000	10.7000	11.4000	+4.510%	14,987	-40.789%
2025-04-09	11.6800	12.0880	10.6120	10.9080	-7.039%	27,721	-38.119%
2025-04-08	11.5000	13.5960	11.4200	11.7340	+1.295%	9,581	-42.475%
2025-04-07	11.0000	12.1060	10.2280	11.5840	+1.543%	17,428	-41.730%
2025-04-04	12.0400	12.3800	10.8320	11.4080	-4.086%	32,791	-40.831%
2025-04-03	12.6000	12.8000	11.8940	11.8940	-5.257%	19,109	-43.249%
2025-04-02	12.2000	13.6000	12.2000	12.5540	+3.564%	27,808	-46.232%
2025-04-01	12.6400	14.9760	11.8420	12.1220	-3.055%	26,530	-44.316%
2025-03-31	13.6000	14.0000	12.5040	12.5040	-6.687%	10,127	-46.017%
2025-03-28	14.4000	15.5080	13.4000	13.4000	-6.004%	8,151	-49.627%
2025-03-27	15.0000	15.0320	14.0000	14.2560	-5.213%	37,742	-52.652%
2025-03-26	16.6240	16.6240	14.6000	15.0400	-6.572%	11,080	-55.120%
2025-03-25	16.4000	17.0000	15.5100	16.0980	-3.082%	9,830	-58.069%
2025-03-24	16.4600	17.0340	16.0000	16.6100	-1.867%	6,977	-59.362%
2025-03-21	16.4000	17.5440	15.8040	16.9260	+3.802%	8,527	-60.121%
2025-03-20	16.2000	17.1600	15.6000	16.3060	-0.098%	7,013	-58.604%
2025-03-19	15.4000	16.3580	15.2740	16.3220	+6.875%	9,311	-58.645%
2025-03-18	15.2000	15.7900	15.0000	15.2720	+1.827%	5,318	-55.801%
2025-03-17	14.6240	16.0600	14.0060	14.9980	+3.850%	10,734	-54.994%
2025-03-14	14.7800	15.0000	14.1000	14.4420	-2.852%	8,451	-53.261%
2025-03-13	15.4000	15.7280	14.6920	14.8660	-4.827%	11,759	-54.594%
2025-03-12	16.2000	16.6500	15.0000	15.6200	-4.301%	20,961	-56.786%
2025-03-11	16.2000	16.5200	15.3200	16.3220	+1.215%	11,229	-58.645%
2025-03-10	17.2200	17.9980	15.5040	16.1260	-6.483%	12,953	-58.142%
2025-03-07	17.5420	18.0660	16.8000	17.2440	+1.435%	17,441	-60.856%
2025-03-06	18.0000	18.4800	16.1670	17.0000	-2.299%	17,947	-60.294%
2025-03-05	14.8000	19.1320	14.2000	17.4000	+20.833%	44,067	-61.207%
2025-03-04	12.7540	17.5000	12.7000	14.4000	+0.982%	269,408	-53.125%
2025-03-03	16.6000	17.0000	14.0040	14.2600	-10.088%	21,978	-52.665%
2025-02-28	16.4000	16.9080	15.0020	15.8600	-2.472%	7,935	-57.440%
2025-02-27	16.8800	16.9000	15.8720	16.2620	-2.236%	5,316	-58.492%
2025-02-26	16.2000	16.9980	16.2000	16.6340	+3.885%	4,416	-59.420%
2025-02-25	16.8000	17.7220	15.0520	16.0120	-4.349%	16,420	-57.844%
2025-02-24	17.8000	18.6000	16.2600	16.7400	-5.102%	13,282	-59.677%
2025-02-21	18.4000	19.3720	17.5000	17.6400	-4.224%	12,093	-61.735%
2025-02-20	19.0000	19.8000	18.0900	18.4180	-2.571%	5,394	-63.351%
2025-02-19	19.6000	20.4000	18.4400	18.9040	-2.577%	8,595	-64.293%
2025-02-18	20.4000	20.4000	19.4000	19.4040	-1.503%	11,589	-65.213%
2025-02-14	19.6000	20.2540	19.0800	19.7000	+2.285%	9,986	-65.736%
2025-02-13	19.2000	19.6020	18.5340	19.2600	+2.447%	11,769	-64.953%
2025-02-12	19.8000	19.9820	18.4800	18.8000	-1.084%	8,596	-64.096%
2025-02-11	18.7460	19.4440	18.0000	19.0060	+0.032%	28,993	-64.485%
2025-02-10	20.0000	20.1980	19.0000	19.0000	-5.000%	18,551	-64.474%
2025-02-07	20.4000	20.6000	19.8000	20.0000	-3.846%	11,982	-66.250%
2025-02-06	21.4000	21.4000	20.4000	20.8000	-0.952%	11,959	-67.548%
2025-02-05	20.0000	21.6000	19.9980	21.0000	+5.000%	50,712	-67.857%
2025-02-04	20.2000	20.4000	19.6000	20.0000	-0.990%	13,560	-66.250%
2025-02-03	20.0000	21.0000	19.9040	20.2000	-1.942%	9,684	-66.584%
2025-01-31	21.2000	21.6000	20.1000	20.6000	-0.962%	12,335	-67.233%
2025-01-30	21.2000	21.6000	20.0000	20.8000	0.000%	59,835	-67.548%
2025-01-29	20.8000	21.0000	20.0000	20.8000	-0.952%	5,675	-67.548%
2025-01-28	21.6000	21.6000	20.0000	21.0000	0.000%	21,225	-67.857%
2025-01-27	20.8000	21.8000	19.5000	21.0000	+1.942%	23,164	-67.857%
2025-01-24	18.0000	21.0000	18.0000	20.6000	+14.381%	24,145	-67.233%
2025-01-23	20.0000	20.6000	17.1360	18.0100	-9.679%	58,395	-62.521%
2025-01-22	22.0000	22.8000	19.9400	19.9400	-6.822%	56,029	-66.148%
2025-01-21	23.2000	23.5600	21.4000	21.4000	-6.957%	30,460	-68.458%
2025-01-17	22.8000	23.4000	22.2000	23.0000	+0.877%	9,781	-70.652%
2025-01-16	22.4000	23.2000	21.8000	22.8000	+2.703%	17,322	-70.395%
2025-01-15	24.4000	24.5060	22.0000	22.2000	-1.770%	21,237	-69.595%
2025-01-14	25.0000	25.2000	22.6000	22.6000	-8.871%	23,711	-70.133%
2025-01-13	25.4000	25.9980	23.6020	24.8000	-2.362%	16,102	-72.782%
2025-01-10	30.2000	30.2180	24.8000	25.4000	-14.189%	31,298	-73.425%
2025-01-08	29.4000	29.6000	28.2000	29.6000	-0.671%	20,065	-77.196%
2025-01-07	31.0000	31.0000	28.6000	29.8000	+2.759%	14,847	-77.349%
2025-01-06	30.2000	30.2000	29.0000	29.0000	-2.027%	23,380	-76.724%
2025-01-03	29.4000	29.8000	28.6000	29.6000	0.000%	17,303	-77.196%
2025-01-02	30.4000	30.4000	29.2000	29.6000	-3.268%	4,897	-77.196%
2024-12-31	28.8000	31.2000	28.8000	30.6000	+4.795%	11,372	-77.941%
2024-12-30	30.2000	30.2000	28.4000	29.2000	-1.351%	8,454	-76.884%
2024-12-27	28.8000	29.8000	28.3980	29.6000	+1.370%	12,594	-77.196%
2024-12-26	29.6000	29.6000	28.4000	29.2000	0.000%	6,894	-76.884%
2024-12-24	29.2000	29.8000	28.4000	29.2000	-0.680%	3,333	-76.884%
2024-12-23	31.4000	31.4000	29.0000	29.4000	-6.369%	10,065	-77.041%
2024-12-20	27.0000	32.2000	26.4020	31.4000	+15.441%	37,626	-78.503%
2024-12-19	27.4000	27.8000	26.2140	27.2000	+1.493%	7,652	-75.184%
2024-12-18	28.4000	28.5900	26.6000	26.8000	-3.597%	13,653	-74.813%
2024-12-17	27.4000	28.3000	27.1000	27.8000	+1.460%	8,484	-75.719%
2024-12-16	26.6000	28.0000	26.6000	27.4000	+2.239%	10,507	-75.365%
2024-12-13	25.8000	27.4000	25.6000	26.8000	+3.876%	11,175	-74.813%
2024-12-12	26.0000	26.0000	25.1000	25.8000	-0.769%	8,339	-73.837%
2024-12-11	26.0000	27.0000	24.8000	26.0000	-1.515%	18,055	-74.038%
2024-12-10	27.0000	27.5560	25.4000	26.4000	-2.941%	12,473	-74.432%
2024-12-09	26.6000	27.8000	25.7000	27.2000	+0.741%	15,654	-75.184%
2024-12-06	26.2000	27.5000	25.2000	27.0000	+3.053%	18,073	-75.000%
2024-12-05	26.8000	27.5000	25.8000	26.2000	-2.963%	5,915	-74.237%
2024-12-04	27.2000	28.0000	24.3000	27.0000	-0.735%	25,194	-75.000%
2024-12-03	27.4000	28.0000	26.2000	27.2000	0.000%	9,704	-75.184%
2024-12-02	28.8000	28.8000	26.9000	27.2000	-5.556%	13,647	-75.184%
2024-11-29	28.8000	29.6000	28.4000	28.8000	+1.053%	8,661	-76.563%
2024-11-27	29.0000	30.0000	28.4000	28.5000	-0.697%	14,490	-76.316%
2024-11-26	27.2000	29.4000	26.8000	28.7000	+7.895%	26,499	-76.481%
2024-11-25	25.6000	27.4000	25.6000	26.6000	+3.906%	31,492	-74.624%
2024-11-22	24.8000	26.2000	24.4000	25.6000	+6.667%	35,181	-73.633%
2024-11-21	23.2000	25.5000	22.8000	24.0000	+0.840%	261,679	-71.875%
2024-11-20	24.6000	25.3000	22.2000	23.8000	-4.032%	85,767	-71.639%
2024-11-19	25.2000	25.8000	23.8020	24.8000	-1.587%	29,981	-72.782%
2024-11-18	26.6000	26.6000	25.2000	25.2000	-6.320%	49,712	-73.214%
2024-11-15	27.6000	28.0000	26.4000	26.9000	-3.929%	24,146	-74.907%
2024-11-14	28.0000	28.1900	27.2000	28.0000	0.000%	13,291	-75.893%
2024-11-13	27.8000	28.6000	27.5000	28.0000	0.000%	18,766	-75.893%
2024-11-12	28.2000	29.0000	27.8000	28.0000	-0.709%	16,367	-75.893%
2024-11-11	27.4000	28.5000	27.0000	28.2000	+2.920%	21,848	-76.064%
2024-11-08	27.2000	27.4000	25.8000	27.4000	+3.008%	35,226	-75.365%
2024-11-07	27.4000	27.4000	25.7000	26.6000	0.000%	19,703	-74.624%
2024-11-06	27.2000	27.9980	26.2000	26.6000	-0.746%	49,148	-74.624%
2024-11-05	29.2000	29.2000	26.6000	26.8000	-3.597%	62,361	-74.813%
2024-11-04	29.6000	29.6000	27.6000	27.8000	+6.923%	23,511	-75.719%
2024-11-01	33.4000	33.4000	25.6000	26.0000	-23.529%	27,803	-74.038%
2024-10-31	33.6000	34.3940	32.2000	34.0000	+2.410%	6,645	-80.147%
2024-10-30	32.4000	33.8000	32.4000	33.2000	+0.606%	3,340	-79.669%
2024-10-29	32.0000	33.0000	32.0000	33.0000	+3.125%	3,125	-79.545%
2024-10-28	32.8000	32.8000	31.8000	32.0000	-2.439%	2,361	-78.906%
2024-10-25	33.2000	33.3980	32.0000	32.8000	+0.613%	2,592	-79.421%
2024-10-24	32.0000	33.2000	31.8000	32.6000	+3.165%	5,205	-79.294%
2024-10-23	31.2480	34.4000	31.2480	31.6000	-1.863%	46,617	-78.639%
2024-10-22	31.6000	32.8000	31.0000	32.2000	+0.625%	2,899	-79.037%
2024-10-21	32.2000	32.6000	31.4000	32.0000	-0.621%	8,447	-78.906%
2024-10-18	32.6000	32.6000	32.0000	32.2000	-1.227%	3,513	-79.037%
2024-10-17	33.6000	33.6000	32.2600	32.6000	-1.807%	2,583	-79.294%
2024-10-16	32.5760	33.4000	31.8760	33.2000	+2.469%	12,594	-79.669%
2024-10-15	33.0000	33.0000	32.2000	32.4000	+1.250%	1,167	-79.167%
2024-10-14	33.2000	33.4000	31.2000	32.0000	-5.325%	12,375	-78.906%
2024-10-11	34.0000	34.4000	33.4800	33.8000	-0.588%	3,693	-80.030%
2024-10-10	33.2000	34.0000	32.4000	34.0000	+3.659%	5,298	-80.147%
2024-10-09	33.4000	33.9900	32.6000	32.8000	-2.381%	4,871	-79.421%
2024-10-08	33.6000	34.1720	33.6000	33.6000	-0.592%	4,236	-79.911%
2024-10-07	34.0000	34.0000	33.0000	33.8000	0.000%	2,541	-80.030%
2024-10-04	34.6000	34.9980	33.3000	33.8000	0.000%	3,544	-80.030%
2024-10-03	35.0000	35.0000	33.5000	33.8000	-3.429%	24,327	-80.030%
2024-10-02	35.0000	35.1000	34.4920	35.0000	-1.130%	7,121	-80.714%
2024-10-01	35.8000	36.0000	34.8000	35.4000	-0.562%	6,722	-80.932%
2024-09-30	34.8000	35.7000	34.4000	35.6000	+4.094%	7,385	-81.039%
2024-09-27	33.2280	34.4000	33.2000	34.2000	+0.588%	1,335	-80.263%
2024-09-26	34.2000	34.8000	33.4000	34.0000	0.000%	3,358	-80.147%
2024-09-25	34.4000	34.6000	33.8200	34.0000	+1.190%	2,238	-80.147%
2024-09-24	31.8000	34.6000	31.8000	33.6000	+5.660%	8,751	-79.911%
2024-09-23	35.8000	35.8000	31.8000	31.8000	-11.667%	100,152	-78.774%
2024-09-20	35.8000	37.0000	35.2000	36.0000	+1.124%	41,655	-81.250%
2024-09-19	35.5000	36.0000	35.5000	35.6000	+2.299%	3,421	-81.039%
2024-09-18	35.8000	36.6000	34.8000	34.8000	-3.064%	5,214	-80.603%
2024-09-17	36.2000	36.5680	35.8000	35.9000	+0.279%	8,116	-81.198%
2024-09-16	36.2000	36.6000	35.8000	35.8000	+1.130%	3,506	-81.145%
2024-09-13	36.2000	36.8000	35.4000	35.4000	-1.667%	2,196	-80.932%
2024-09-12	36.2000	37.2000	35.6000	36.0000	+0.559%	2,397	-81.250%
2024-09-11	35.4000	36.0000	35.2000	35.8000	0.000%	3,524	-81.145%
2024-09-10	35.8000	36.0000	35.2000	35.8000	0.000%	1,089	-81.145%
2024-09-09	37.0000	37.6000	35.7000	35.8000	-3.243%	3,745	-81.145%
2024-09-06	37.2000	38.0000	36.0000	37.0000	0.000%	4,618	-81.757%
2024-09-05	36.2000	37.4000	36.0000	37.0000	+1.093%	5,492	-81.757%
2024-09-04	37.8000	38.1860	36.2000	36.6000	-1.081%	4,761	-81.557%
2024-09-03	39.6000	40.0000	36.2000	37.0000	-5.612%	7,697	-81.757%
2024-08-30	37.8000	40.8000	36.6000	39.2000	+5.946%	12,610	-82.781%
2024-08-29	36.0000	37.2000	35.4020	37.0000	0.000%	8,222	-81.757%
2024-08-28	36.6000	38.4000	36.4000	37.0000	0.000%	4,893	-81.757%
2024-08-27	38.0000	38.6000	36.6000	37.0000	-2.632%	5,218	-81.757%
2024-08-26	35.8000	38.2000	35.8000	38.0000	+4.972%	4,697	-82.237%
2024-08-23	36.0000	36.5800	35.4000	36.2000	+2.841%	3,214	-81.354%
2024-08-22	36.1620	37.4000	34.8000	35.2000	-1.124%	5,795	-80.824%
2024-08-21	35.8000	36.4000	35.2000	35.6000	+2.299%	3,408	-81.039%
2024-08-20	36.0000	36.5000	34.8000	34.8000	-2.793%	3,661	-80.603%
2024-08-19	35.4000	36.1000	34.4000	35.8000	+2.874%	3,358	-81.145%
2024-08-16	34.2000	35.4000	34.2000	34.8000	+0.288%	4,846	-80.603%
2024-08-15	34.6000	35.4000	34.0000	34.7000	+0.872%	3,362	-80.548%
2024-08-14	34.0000	35.0000	33.8000	34.4000	0.000%	2,068	-80.378%
2024-08-13	29.4280	34.8000	29.4280	34.4000	+6.832%	4,750	-80.378%
2024-08-12	31.1720	32.8000	30.5000	32.2000	+1.258%	3,277	-79.037%
2024-08-09	32.0480	32.4000	31.6000	31.8000	-3.049%	3,131	-78.774%
2024-08-08	33.0000	34.0000	31.6000	32.8000	+3.145%	6,158	-79.421%
2024-08-07	31.8000	32.2000	31.2000	31.8000	0.000%	2,757	-78.774%
2024-08-06	31.8000	32.6000	31.8000	31.8000	+1.274%	1,613	-78.774%
2024-08-05	31.6000	32.4000	31.4000	31.4000	-3.086%	1,448	-78.503%
2024-08-02	32.2000	32.6000	32.0000	32.4000	-0.613%	1,540	-79.167%
2024-08-01	33.6000	33.8000	31.6000	32.6000	-0.912%	2,411	-79.294%
2024-07-31	33.8000	35.8000	32.8000	32.9000	-2.663%	1,671	-79.483%
2024-07-30	34.2000	34.4000	33.6000	33.8000	-1.170%	1,344	-80.030%
2024-07-29	35.2000	35.2000	33.8000	34.2000	-0.581%	1,554	-80.263%
2024-07-26	34.6000	34.6000	33.5000	34.4000	+3.614%	2,947	-80.378%
2024-07-25	33.2000	34.0000	33.0000	33.2000	+1.840%	2,201	-79.669%
2024-07-24	33.4000	33.6000	32.5340	32.6000	-1.212%	413	-79.294%
2024-07-23	32.6000	33.0000	32.4000	33.0000	+0.610%	2,724	-79.545%
2024-07-22	35.6000	35.6000	32.6000	32.8000	-7.345%	4,897	-79.421%
2024-07-19	36.0000	36.0000	35.0000	35.4000	-0.562%	1,150	-80.932%
2024-07-18	36.0000	36.6000	35.4000	35.6000	-0.559%	5,929	-81.039%
2024-07-17	35.2000	36.2000	35.2000	35.8000	+1.130%	4,671	-81.145%
2024-07-16	34.2000	35.4000	34.2000	35.4000	+2.907%	4,877	-80.932%
2024-07-15	33.6000	34.4000	33.5000	34.4000	+1.775%	3,819	-80.378%
2024-07-12	33.2000	33.9000	32.6000	33.8000	+1.807%	5,375	-80.030%
2024-07-11	32.0000	33.4000	32.0000	33.2000	+2.469%	4,527	-79.669%
2024-07-10	32.0000	32.4000	31.8060	32.4000	0.000%	1,414	-79.167%
2024-07-09	32.6000	32.6000	31.8000	32.4000	+1.887%	1,665	-79.167%
2024-07-08	31.8000	32.4860	31.2000	31.8000	+1.274%	1,267	-78.774%
2024-07-05	32.2000	32.4000	31.4000	31.4000	-1.875%	6,041	-78.503%
2024-07-03	32.2000	32.6000	31.4000	32.0000	+1.266%	3,081	-78.906%
2024-07-02	31.0000	31.8000	30.0000	31.6000	+3.268%	6,317	-78.639%
2024-07-01	30.4000	30.8000	29.6000	30.6000	0.000%	82,981	-77.941%
2024-06-28	30.0000	30.6000	29.6000	30.6000	+2.000%	7,300	-77.941%
2024-06-27	29.7000	30.2000	29.1000	30.0000	0.000%	4,096	-77.500%
2024-06-26	30.8000	31.2000	29.1000	30.0000	-5.063%	8,202	-77.500%
2024-06-25	32.4000	33.1800	29.2000	31.6000	-4.242%	6,393	-78.639%
2024-06-24	33.4000	35.4000	31.9000	33.0000	-3.509%	14,338	-79.545%
2024-06-21	32.3000	34.8000	31.6200	34.2000	+6.211%	73,488	-80.263%
2024-06-20	32.4000	32.8000	31.6000	32.2000	0.000%	6,247	-79.037%
2024-06-18	32.4000	32.8000	31.6000	32.2000	0.000%	7,238	-79.037%
2024-06-17	32.4000	32.6000	31.8000	32.2000	+0.625%	12,719	-79.037%
2024-06-14	30.8000	33.0000	30.2000	32.0000	+1.266%	14,746	-78.906%
2024-06-13	30.6000	31.8000	30.4020	31.6000	+2.597%	4,700	-78.639%
2024-06-12	30.6000	31.8000	30.6000	30.8000	-0.645%	9,892	-78.084%
2024-06-11	28.2000	31.0000	27.3240	31.0000	+11.511%	13,984	-78.226%
2024-06-10	27.0000	28.8000	27.0000	27.8000	+4.511%	8,557	-75.719%
2024-06-07	26.0000	27.8000	24.6000	26.6000	+2.308%	4,732	-74.624%
2024-06-06	26.6000	27.1000	26.0000	26.0000	-5.109%	2,190	-74.038%
2024-06-05	26.2000	27.9980	24.0000	27.4000	+3.788%	8,711	-75.365%
2024-06-04	27.4000	28.2000	26.4000	26.4000	-1.493%	2,232	-74.432%
2024-06-03	29.0000	29.6000	26.8000	26.8000	-6.294%	2,751	-74.813%
2024-05-31	27.0000	29.2000	26.8620	28.6000	+5.926%	4,142	-76.399%
2024-05-30	27.4000	29.0300	27.0000	27.0000	-1.460%	3,950	-75.000%
2024-05-29	29.6000	29.6000	27.4000	27.4000	-5.517%	1,928	-75.365%
2024-05-28	29.0000	30.3980	27.8000	29.0000	0.000%	3,852	-76.724%
2024-05-24	28.8000	29.6000	27.8000	29.0000	+2.837%	2,296	-76.724%
2024-05-23	30.4000	30.6000	28.0700	28.2000	-7.237%	4,678	-76.064%
2024-05-22	31.2000	31.2000	29.8000	30.4000	-3.185%	12,387	-77.796%
2024-05-21	31.2000	31.8000	31.2000	31.4000	0.000%	4,537	-78.503%
2024-05-20	31.8000	31.8000	31.0020	31.4000	-0.317%	5,542	-78.503%
2024-05-17	31.2000	31.6000	31.2000	31.5000	+0.962%	2,547	-78.571%
2024-05-16	30.6000	31.2000	30.6000	31.2000	+2.295%	4,181	-78.365%
2024-05-15	30.2000	30.6000	29.6000	30.5000	+2.007%	3,814	-77.869%
2024-05-14	30.4000	30.8000	28.8000	29.9000	-1.645%	9,353	-77.425%
2024-05-13	32.6000	32.6340	29.4000	30.4000	-3.797%	4,791	-77.796%
2024-05-10	31.2000	31.6000	29.6000	31.6000	+1.935%	5,046	-78.639%
2024-05-09	30.2000	31.4000	28.6000	31.0000	0.000%	10,390	-78.226%
2024-05-08	30.0000	31.4000	30.0000	31.0000	0.000%	3,650	-78.226%
2024-05-07	30.2000	31.2000	27.8000	31.0000	+1.974%	10,246	-78.226%
2024-05-06	28.6000	30.9000	28.3000	30.4000	+8.571%	11,841	-77.796%

.dark-mode .mjpRQr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mjpRQr{ color: #333333; background-color: white; border: 2px solid #333333; }BDSXBiodesix, Inc. Common Stockstock NASDAQ

BDSX
Biodesix, Inc. Common Stock
stock NASDAQ