Biodesix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.18	10.37	9.95	10.01	10.01	-1.14%	27,048
Apr 27, 2026	10.80	10.80	9.95	10.13	10.13	-4.84%	31,458
Apr 24, 2026	10.16	10.96	10.00	10.64	10.64	6.83%	49,540
Apr 23, 2026	11.56	11.56	9.86	9.96	9.96	-13.99%	118,872
Apr 22, 2026	13.08	13.55	11.06	11.58	11.58	-9.88%	126,149
Apr 21, 2026	13.34	13.63	12.72	12.85	12.85	-2.43%	36,565
Apr 20, 2026	13.13	13.55	13.00	13.17	13.17	0.23%	24,898
Apr 17, 2026	13.02	13.80	13.00	13.14	13.14	-1.28%	30,500
Apr 16, 2026	12.75	13.81	12.64	13.31	13.31	5.13%	50,990
Apr 15, 2026	12.25	13.05	12.25	12.66	12.66	4.28%	64,529
Apr 14, 2026	13.38	13.50	12.13	12.14	12.14	-9.13%	74,592
Apr 13, 2026	12.80	13.50	12.80	13.36	13.36	1.75%	27,962
Apr 10, 2026	13.43	13.51	12.77	13.13	13.13	-1.43%	80,699
Apr 9, 2026	14.07	14.40	12.78	13.32	13.32	-6.53%	62,539
Apr 8, 2026	14.80	14.98	14.12	14.25	14.25	-1.93%	38,888
Apr 7, 2026	15.24	15.34	14.27	14.53	14.53	-5.40%	49,779
Apr 6, 2026	15.10	16.26	15.10	15.36	15.36	1.92%	97,164
Apr 2, 2026	14.73	15.49	14.51	15.07	15.07	2.10%	41,850
Apr 1, 2026	14.48	15.20	14.44	14.76	14.76	1.79%	26,550
Mar 31, 2026	14.00	14.74	13.58	14.50	14.50	5.15%	31,412
Mar 30, 2026	14.14	14.72	13.41	13.79	13.79	-2.96%	56,317
Mar 27, 2026	14.65	14.66	13.56	14.21	14.21	-2.67%	65,836
Mar 26, 2026	14.85	15.50	14.59	14.60	14.60	-3.63%	59,376
Mar 25, 2026	15.56	16.02	14.77	15.15	15.15	-2.51%	83,112
Mar 24, 2026	14.51	16.10	14.51	15.54	15.54	5.79%	81,836
Mar 23, 2026	14.74	15.63	14.50	14.69	14.69	-1.24%	86,213
Mar 20, 2026	16.80	17.00	14.63	14.88	14.88	-8.74%	91,915
Mar 19, 2026	15.79	17.00	15.59	16.30	16.30	1.31%	101,066
Mar 18, 2026	16.26	16.72	15.99	16.09	16.09	-3.01%	65,776
Mar 17, 2026	17.24	17.90	16.20	16.59	16.59	-4.05%	108,552
Mar 16, 2026	17.90	18.81	17.13	17.29	17.29	-3.30%	106,425
Mar 13, 2026	19.30	20.20	17.03	17.88	17.88	-6.63%	119,444
Mar 12, 2026	19.04	20.21	18.90	19.15	19.15	0.42%	121,227
Mar 11, 2026	18.51	19.25	18.21	19.07	19.07	1.87%	136,850
Mar 10, 2026	19.53	19.58	18.17	18.72	18.72	-3.51%	107,732
Mar 9, 2026	18.61	19.71	18.07	19.40	19.40	3.30%	210,388
Mar 6, 2026	15.84	18.99	15.25	18.78	18.78	18.41%	385,891
Mar 5, 2026	15.32	15.86	14.55	15.86	15.86	3.66%	149,632
Mar 4, 2026	15.62	15.87	14.61	15.30	15.30	-1.29%	134,292
Mar 3, 2026	15.68	16.35	14.73	15.50	15.50	-1.59%	185,569
Mar 2, 2026	14.52	16.63	14.23	15.75	15.75	2.74%	249,567
Feb 27, 2026	14.79	17.40	14.54	15.33	15.33	7.81%	377,967
Feb 26, 2026	12.91	14.22	12.36	14.22	14.22	9.98%	128,423
Feb 25, 2026	13.08	13.37	12.26	12.93	12.93	-0.69%	97,665
Feb 24, 2026	12.68	13.30	11.95	13.02	13.02	1.96%	109,365
Feb 23, 2026	13.00	13.33	12.05	12.77	12.77	-3.18%	99,179
Feb 20, 2026	12.90	14.17	12.30	13.19	13.19	3.45%	159,539
Feb 19, 2026	12.51	12.75	11.80	12.75	12.75	1.43%	55,206
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