Biodesix, Inc. (BDSX)
NASDAQ: BDSX · Real-Time Price · USD
15.65
-0.21 (-1.36%)
Mar 6, 2026, 9:49 AM EST - Market open
Biodesix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.32 | 15.86 | 14.55 | 15.86 | 15.86 | 3.66% | 149,561 |
| Mar 4, 2026 | 15.62 | 15.87 | 14.61 | 15.30 | 15.30 | -1.29% | 134,195 |
| Mar 3, 2026 | 15.68 | 16.35 | 14.73 | 15.50 | 15.50 | -1.59% | 185,427 |
| Mar 2, 2026 | 14.52 | 16.63 | 14.23 | 15.75 | 15.75 | 2.74% | 249,428 |
| Feb 27, 2026 | 14.79 | 17.40 | 14.54 | 15.33 | 15.33 | 7.81% | 377,529 |
| Feb 26, 2026 | 12.91 | 14.22 | 12.36 | 14.22 | 14.22 | 9.98% | 124,697 |
| Feb 25, 2026 | 13.08 | 13.37 | 12.26 | 12.93 | 12.93 | -0.69% | 97,390 |
| Feb 24, 2026 | 12.68 | 13.30 | 11.95 | 13.02 | 13.02 | 1.96% | 109,238 |
| Feb 23, 2026 | 13.00 | 13.33 | 12.05 | 12.77 | 12.77 | -3.18% | 99,149 |
| Feb 20, 2026 | 12.90 | 14.17 | 12.30 | 13.19 | 13.19 | 3.45% | 159,167 |
| Feb 19, 2026 | 12.51 | 12.75 | 11.80 | 12.75 | 12.75 | 1.43% | 55,089 |
| Feb 18, 2026 | 12.58 | 13.75 | 11.97 | 12.57 | 12.57 | -1.64% | 121,617 |
| Feb 17, 2026 | 11.53 | 12.79 | 10.92 | 12.78 | 12.78 | 11.62% | 127,759 |
| Feb 13, 2026 | 10.85 | 13.63 | 10.51 | 11.45 | 11.45 | 5.68% | 332,395 |
| Feb 12, 2026 | 10.38 | 11.00 | 9.83 | 10.84 | 10.84 | 4.69% | 117,740 |
| Feb 11, 2026 | 10.40 | 10.58 | 9.90 | 10.35 | 10.35 | -0.48% | 86,859 |
| Feb 10, 2026 | 10.06 | 10.79 | 9.88 | 10.40 | 10.40 | 4.73% | 121,185 |
| Feb 9, 2026 | 10.33 | 10.68 | 9.81 | 9.93 | 9.93 | -4.34% | 76,852 |
| Feb 6, 2026 | 10.10 | 10.84 | 9.95 | 10.38 | 10.38 | 4.22% | 83,068 |
| Feb 5, 2026 | 10.05 | 10.41 | 9.79 | 9.96 | 9.96 | -3.30% | 57,203 |
| Feb 4, 2026 | 11.05 | 11.57 | 9.87 | 10.30 | 10.30 | -6.62% | 76,281 |
| Feb 3, 2026 | 10.42 | 11.50 | 10.35 | 11.03 | 11.03 | 7.19% | 197,902 |
| Feb 2, 2026 | 9.91 | 10.55 | 9.00 | 10.29 | 10.29 | 1.18% | 167,846 |
| Jan 30, 2026 | 9.67 | 10.25 | 8.69 | 10.17 | 10.17 | 5.28% | 249,882 |
| Jan 29, 2026 | 10.22 | 10.50 | 9.14 | 9.66 | 9.66 | -6.49% | 176,557 |
| Jan 28, 2026 | 11.34 | 11.49 | 9.61 | 10.33 | 10.33 | -6.77% | 210,438 |
| Jan 27, 2026 | 10.41 | 11.39 | 10.31 | 11.08 | 11.08 | 9.81% | 294,300 |
| Jan 26, 2026 | 11.69 | 12.70 | 10.02 | 10.09 | 10.09 | -14.05% | 499,773 |
| Jan 23, 2026 | 11.22 | 12.46 | 11.16 | 11.74 | 11.74 | 5.77% | 498,663 |
| Jan 22, 2026 | 10.52 | 11.38 | 10.52 | 11.10 | 11.10 | 1.65% | 450,936 |
| Jan 21, 2026 | 9.03 | 11.90 | 8.50 | 10.92 | 10.92 | 22.42% | 1,038,219 |
| Jan 20, 2026 | 7.94 | 9.10 | 7.65 | 8.92 | 8.92 | 13.20% | 417,095 |
| Jan 16, 2026 | 8.40 | 8.71 | 7.77 | 7.88 | 7.88 | -5.40% | 408,569 |
| Jan 15, 2026 | 9.08 | 9.40 | 8.21 | 8.33 | 8.33 | -3.03% | 699,312 |
| Jan 14, 2026 | 9.88 | 10.00 | 8.11 | 8.59 | 8.59 | -13.06% | 877,542 |
| Jan 13, 2026 | 7.95 | 9.90 | 7.26 | 9.88 | 9.88 | 22.28% | 2,507,235 |
| Jan 12, 2026 | 7.00 | 9.83 | 6.94 | 8.08 | 8.08 | 47.99% | 75,528,666 |
| Jan 9, 2026 | 5.70 | 5.86 | 5.26 | 5.46 | 5.46 | -2.15% | 43,495 |
| Jan 8, 2026 | 5.86 | 6.20 | 5.57 | 5.58 | 5.58 | -6.38% | 63,431 |
| Jan 7, 2026 | 6.01 | 6.18 | 5.70 | 5.96 | 5.96 | -1.16% | 35,713 |
| Jan 6, 2026 | 6.18 | 6.34 | 5.61 | 6.03 | 6.03 | -3.21% | 97,470 |
| Jan 5, 2026 | 6.47 | 6.49 | 5.97 | 6.23 | 6.23 | -3.56% | 141,702 |
| Jan 2, 2026 | 6.76 | 6.92 | 6.37 | 6.46 | 6.46 | -5.00% | 23,604 |
| Dec 31, 2025 | 6.68 | 6.80 | 6.60 | 6.80 | 6.80 | 1.19% | 29,846 |
| Dec 30, 2025 | 6.81 | 6.81 | 6.57 | 6.72 | 6.72 | -2.04% | 36,001 |
| Dec 29, 2025 | 6.76 | 6.89 | 6.55 | 6.86 | 6.86 | 0.59% | 72,681 |
| Dec 26, 2025 | 6.89 | 6.89 | 6.60 | 6.82 | 6.82 | - | 34,358 |
| Dec 24, 2025 | 6.63 | 6.89 | 6.56 | 6.82 | 6.82 | 1.04% | 39,897 |
| Dec 23, 2025 | 6.73 | 7.03 | 6.65 | 6.75 | 6.75 | -0.88% | 26,678 |
| Dec 22, 2025 | 6.79 | 7.03 | 6.65 | 6.81 | 6.81 | 1.79% | 43,939 |
| Dec 19, 2025 | 7.11 | 7.79 | 6.30 | 6.69 | 6.69 | -5.77% | 203,186 |
| Dec 18, 2025 | 7.63 | 8.03 | 6.90 | 7.10 | 7.10 | -5.84% | 151,236 |
| Dec 17, 2025 | 7.91 | 7.96 | 7.51 | 7.54 | 7.54 | -4.56% | 26,314 |
| Dec 16, 2025 | 7.94 | 8.12 | 7.55 | 7.90 | 7.90 | 5.05% | 96,073 |
| Dec 15, 2025 | 8.20 | 8.20 | 7.52 | 7.52 | 7.52 | -4.20% | 30,897 |
| Dec 12, 2025 | 8.00 | 8.19 | 7.79 | 7.85 | 7.85 | -2.12% | 30,764 |
| Dec 11, 2025 | 7.96 | 8.10 | 7.77 | 8.02 | 8.02 | -1.47% | 26,935 |
| Dec 10, 2025 | 8.26 | 8.26 | 8.05 | 8.14 | 8.14 | -2.16% | 38,703 |
| Dec 9, 2025 | 7.76 | 8.38 | 7.44 | 8.32 | 8.32 | 6.80% | 51,313 |
| Dec 8, 2025 | 7.72 | 7.90 | 7.24 | 7.79 | 7.79 | 1.50% | 240,248 |
| Dec 5, 2025 | 8.36 | 8.69 | 7.62 | 7.68 | 7.68 | -10.13% | 97,706 |
| Dec 4, 2025 | 8.03 | 8.62 | 8.03 | 8.54 | 8.54 | 4.91% | 59,740 |
| Dec 3, 2025 | 7.97 | 8.33 | 7.72 | 8.14 | 8.14 | 3.96% | 59,376 |
| Dec 2, 2025 | 7.82 | 7.98 | 7.68 | 7.83 | 7.83 | 0.51% | 17,121 |
| Dec 1, 2025 | 8.08 | 8.14 | 7.76 | 7.79 | 7.79 | -5.92% | 46,224 |
| Nov 28, 2025 | 7.86 | 8.32 | 7.60 | 8.28 | 8.28 | 5.21% | 16,406 |
| Nov 26, 2025 | 7.80 | 7.98 | 7.45 | 7.87 | 7.87 | 1.68% | 37,432 |
| Nov 25, 2025 | 7.31 | 7.74 | 7.22 | 7.74 | 7.74 | 5.45% | 29,026 |
| Nov 24, 2025 | 6.89 | 7.44 | 6.57 | 7.34 | 7.34 | 7.47% | 25,483 |
| Nov 21, 2025 | 6.57 | 6.98 | 6.42 | 6.83 | 6.83 | 4.92% | 26,079 |
| Nov 20, 2025 | 7.00 | 7.20 | 6.40 | 6.51 | 6.51 | -5.65% | 87,516 |
| Nov 19, 2025 | 7.28 | 7.44 | 6.81 | 6.90 | 6.90 | -3.97% | 18,580 |
| Nov 18, 2025 | 7.84 | 7.94 | 6.69 | 7.19 | 7.19 | -9.28% | 230,511 |
| Nov 17, 2025 | 8.03 | 8.52 | 7.92 | 7.92 | 7.92 | -1.00% | 41,877 |
| Nov 14, 2025 | 7.75 | 8.43 | 7.50 | 8.00 | 8.00 | 1.27% | 81,029 |
| Nov 13, 2025 | 7.99 | 7.99 | 7.42 | 7.90 | 7.90 | -0.63% | 63,691 |
| Nov 12, 2025 | 8.18 | 8.47 | 7.88 | 7.95 | 7.95 | -4.68% | 55,111 |
| Nov 11, 2025 | 7.59 | 8.36 | 7.59 | 8.34 | 8.34 | 10.61% | 54,269 |
| Nov 10, 2025 | 7.62 | 7.73 | 7.32 | 7.54 | 7.54 | -2.46% | 51,372 |
| Nov 7, 2025 | 7.69 | 7.73 | 7.16 | 7.73 | 7.73 | -0.77% | 52,048 |
| Nov 6, 2025 | 8.30 | 8.68 | 7.65 | 7.79 | 7.79 | -9.42% | 205,008 |
| Nov 5, 2025 | 7.44 | 8.75 | 7.15 | 8.60 | 8.60 | 13.16% | 252,203 |
| Nov 4, 2025 | 7.06 | 7.79 | 6.45 | 7.60 | 7.60 | 19.87% | 240,983 |
| Nov 3, 2025 | 6.76 | 7.15 | 6.19 | 6.34 | 6.34 | -7.17% | 117,829 |
| Oct 31, 2025 | 6.52 | 7.09 | 6.44 | 6.83 | 6.83 | 3.96% | 44,627 |
| Oct 30, 2025 | 6.47 | 6.94 | 6.33 | 6.57 | 6.57 | 0.46% | 65,295 |
| Oct 29, 2025 | 6.59 | 6.81 | 6.22 | 6.54 | 6.54 | -0.15% | 74,777 |
| Oct 28, 2025 | 6.58 | 7.06 | 6.34 | 6.55 | 6.55 | -1.50% | 49,947 |
| Oct 27, 2025 | 6.74 | 6.94 | 6.40 | 6.65 | 6.65 | -1.19% | 75,792 |
| Oct 24, 2025 | 6.50 | 6.96 | 6.22 | 6.73 | 6.73 | 4.67% | 100,648 |
| Oct 23, 2025 | 5.95 | 6.75 | 5.91 | 6.43 | 6.43 | 7.17% | 236,706 |
| Oct 22, 2025 | 6.99 | 7.23 | 5.84 | 6.00 | 6.00 | -12.15% | 4,368,135 |
| Oct 21, 2025 | 6.58 | 6.90 | 6.56 | 6.83 | 6.83 | 3.17% | 38,649 |
| Oct 20, 2025 | 6.71 | 6.75 | 6.34 | 6.62 | 6.62 | 3.12% | 77,168 |
| Oct 17, 2025 | 6.94 | 7.00 | 6.33 | 6.42 | 6.42 | -7.63% | 89,680 |
| Oct 16, 2025 | 7.42 | 7.57 | 6.81 | 6.95 | 6.95 | -6.33% | 55,562 |
| Oct 15, 2025 | 7.77 | 7.78 | 7.26 | 7.42 | 7.42 | -4.75% | 75,015 |
| Oct 14, 2025 | 7.37 | 7.81 | 7.25 | 7.79 | 7.79 | 5.27% | 31,065 |
| Oct 13, 2025 | 7.35 | 7.74 | 7.26 | 7.40 | 7.40 | 1.09% | 34,679 |
| Oct 10, 2025 | 7.85 | 7.97 | 7.26 | 7.32 | 7.32 | -6.51% | 44,719 |