Biodesix, Inc. (BDSX)
NASDAQ: BDSX · Real-Time Price · USD
7.68
-0.86 (-10.13%)
At close: Dec 5, 2025, 4:00 PM EST
7.70
+0.02 (0.32%)
After-hours: Dec 5, 2025, 7:04 PM EST
Biodesix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.36 | 8.69 | 7.62 | 7.68 | 7.68 | -10.13% | 97,554 |
| Dec 4, 2025 | 8.03 | 8.62 | 8.03 | 8.54 | 8.54 | 4.91% | 59,728 |
| Dec 3, 2025 | 7.97 | 8.33 | 7.72 | 8.14 | 8.14 | 3.96% | 59,203 |
| Dec 2, 2025 | 7.82 | 7.98 | 7.68 | 7.83 | 7.83 | 0.51% | 16,903 |
| 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% | 16,392 |
| Nov 26, 2025 | 7.80 | 7.98 | 7.45 | 7.87 | 7.87 | 1.68% | 37,388 |
| Nov 25, 2025 | 7.31 | 7.74 | 7.22 | 7.74 | 7.74 | 5.45% | 29,025 |
| Nov 24, 2025 | 6.89 | 7.44 | 6.57 | 7.34 | 7.34 | 7.47% | 25,360 |
| Nov 21, 2025 | 6.57 | 6.98 | 6.42 | 6.83 | 6.83 | 4.92% | 26,068 |
| 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 |
| Oct 9, 2025 | 7.71 | 8.20 | 7.51 | 7.83 | 7.83 | 1.03% | 37,329 |
| Oct 8, 2025 | 7.27 | 7.93 | 7.11 | 7.75 | 7.75 | 6.16% | 46,796 |
| Oct 7, 2025 | 7.52 | 7.81 | 7.20 | 7.30 | 7.30 | -3.18% | 33,673 |
| Oct 6, 2025 | 7.75 | 7.95 | 7.40 | 7.54 | 7.54 | -2.58% | 33,540 |
| Oct 3, 2025 | 7.70 | 7.87 | 7.54 | 7.74 | 7.74 | 0.52% | 41,675 |
| Oct 2, 2025 | 7.73 | 7.77 | 7.63 | 7.70 | 7.70 | 0.39% | 31,201 |
| Oct 1, 2025 | 7.47 | 7.76 | 7.36 | 7.67 | 7.67 | 1.59% | 27,733 |
| Sep 30, 2025 | 7.72 | 7.88 | 7.35 | 7.55 | 7.55 | -2.45% | 40,349 |
| Sep 29, 2025 | 7.75 | 8.07 | 7.66 | 7.74 | 7.74 | -0.13% | 23,449 |
| Sep 26, 2025 | 8.10 | 8.42 | 7.58 | 7.75 | 7.75 | -3.19% | 54,145 |
| Sep 25, 2025 | 8.18 | 8.34 | 7.89 | 8.01 | 8.01 | -4.59% | 47,769 |
| Sep 24, 2025 | 7.91 | 8.61 | 7.91 | 8.39 | 8.39 | 3.84% | 95,895 |
| Sep 23, 2025 | 7.12 | 8.13 | 7.12 | 8.08 | 8.08 | 13.01% | 152,340 |
| Sep 22, 2025 | 7.02 | 7.48 | 7.02 | 7.15 | 7.15 | 0.28% | 59,148 |
| Sep 19, 2025 | 6.69 | 7.45 | 6.50 | 7.13 | 7.13 | 5.94% | 244,572 |
| Sep 18, 2025 | 6.04 | 6.96 | 6.02 | 6.73 | 6.73 | 8.37% | 143,725 |
| Sep 17, 2025 | 6.54 | 6.77 | 5.74 | 6.21 | 6.21 | -5.34% | 256,265 |
| Sep 16, 2025 | 7.40 | 7.59 | 6.40 | 6.56 | 6.56 | -13.68% | 262,044 |
| Sep 15, 2025 | 7.25 | 7.85 | 7.07 | 7.60 | 7.60 | 1.31% | 192,545 |
| Sep 12, 2025 | 8.24 | 8.40 | 7.06 | 7.50 | 7.50 | -9.18% | 176,818 |
| Sep 11, 2025 | 7.60 | 8.71 | 7.45 | 8.26 | 8.26 | -20.82% | 397,281 |
| Sep 10, 2025 | 9.40 | 10.60 | 9.16 | 10.43 | 10.43 | 12.37% | 148,104 |
| Sep 9, 2025 | 8.60 | 9.60 | 8.47 | 9.28 | 9.28 | 7.40% | 165,219 |
| Sep 8, 2025 | 8.56 | 9.20 | 8.42 | 8.64 | 8.64 | -2.08% | 184,239 |
| Sep 5, 2025 | 8.83 | 9.15 | 8.40 | 8.83 | 8.83 | -0.43% | 170,639 |
| Sep 4, 2025 | 10.80 | 10.80 | 8.20 | 8.87 | 8.87 | 5.05% | 2,954,665 |
| Sep 3, 2025 | 8.80 | 8.85 | 8.21 | 8.44 | 8.44 | -2.68% | 1,039,527 |
| Sep 2, 2025 | 8.46 | 9.24 | 8.46 | 8.67 | 8.67 | 1.64% | 37,671 |
| Aug 29, 2025 | 8.95 | 9.20 | 8.32 | 8.53 | 8.53 | -4.44% | 265,062 |
| Aug 28, 2025 | 9.45 | 9.50 | 8.80 | 8.93 | 8.93 | -5.02% | 29,935 |
| Aug 27, 2025 | 9.37 | 9.59 | 9.06 | 9.40 | 9.40 | 1.08% | 18,249 |
| Aug 26, 2025 | 9.65 | 9.76 | 9.30 | 9.30 | 9.30 | -5.01% | 44,404 |
| Aug 25, 2025 | 9.10 | 9.95 | 9.03 | 9.79 | 9.79 | 7.96% | 91,989 |
| Aug 22, 2025 | 8.48 | 9.20 | 8.20 | 9.07 | 9.07 | 6.98% | 93,613 |
| Aug 21, 2025 | 8.06 | 8.59 | 7.83 | 8.48 | 8.48 | 3.34% | 38,059 |
| Aug 20, 2025 | 8.20 | 8.29 | 7.69 | 8.20 | 8.20 | 0.84% | 24,276 |
| Aug 19, 2025 | 8.37 | 8.60 | 7.99 | 8.13 | 8.13 | -4.31% | 28,315 |
| Aug 18, 2025 | 7.84 | 8.60 | 7.76 | 8.50 | 8.50 | 7.24% | 50,914 |
| Aug 15, 2025 | 8.17 | 8.17 | 7.60 | 7.93 | 7.93 | -0.18% | 25,750 |
| Aug 14, 2025 | 7.60 | 7.99 | 7.44 | 7.94 | 7.94 | 3.52% | 43,341 |
| Aug 13, 2025 | 8.40 | 8.66 | 7.49 | 7.67 | 7.67 | -6.69% | 48,105 |
| Aug 12, 2025 | 8.00 | 8.43 | 7.60 | 8.22 | 8.22 | 5.30% | 46,808 |
| Aug 11, 2025 | 7.49 | 8.50 | 7.40 | 7.81 | 7.81 | -2.55% | 56,532 |
| Aug 8, 2025 | 8.20 | 8.44 | 7.60 | 8.01 | 8.01 | -10.40% | 57,204 |
| Aug 7, 2025 | 8.14 | 9.07 | 7.80 | 8.94 | 8.94 | 14.62% | 199,642 |
| Aug 6, 2025 | 9.40 | 9.48 | 7.68 | 7.80 | 7.80 | -7.80% | 191,082 |
| Aug 5, 2025 | 7.77 | 8.50 | 7.77 | 8.46 | 8.46 | 10.10% | 82,898 |
| Aug 4, 2025 | 7.40 | 7.91 | 7.31 | 7.68 | 7.68 | 5.78% | 25,563 |
| Aug 1, 2025 | 6.93 | 7.36 | 6.62 | 7.26 | 7.26 | 3.27% | 23,562 |
| Jul 31, 2025 | 7.75 | 7.75 | 6.87 | 7.03 | 7.03 | -7.08% | 42,218 |
| Jul 30, 2025 | 7.96 | 8.10 | 7.27 | 7.57 | 7.57 | -2.47% | 36,907 |
| Jul 29, 2025 | 8.80 | 8.80 | 7.40 | 7.76 | 7.76 | -6.93% | 68,819 |
| Jul 28, 2025 | 9.00 | 9.10 | 8.07 | 8.34 | 8.34 | -6.52% | 75,473 |
| Jul 25, 2025 | 8.40 | 8.99 | 8.20 | 8.92 | 8.92 | 6.80% | 77,382 |
| Jul 24, 2025 | 8.47 | 8.50 | 7.62 | 8.35 | 8.35 | -1.67% | 95,190 |
| Jul 23, 2025 | 7.40 | 8.73 | 7.38 | 8.50 | 8.50 | 18.00% | 170,626 |
| Jul 22, 2025 | 7.02 | 7.40 | 6.71 | 7.20 | 7.20 | 2.86% | 74,425 |
| Jul 21, 2025 | 6.45 | 7.18 | 6.40 | 7.00 | 7.00 | 9.61% | 104,171 |
| Jul 18, 2025 | 6.40 | 6.40 | 6.06 | 6.39 | 6.39 | 2.80% | 29,376 |
| Jul 17, 2025 | 6.40 | 6.44 | 6.00 | 6.21 | 6.21 | 1.34% | 47,158 |