Biodesix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.06	23.34	20.75	23.34	23.34	16.47%	154,027
Jun 25, 2026	19.84	22.22	19.03	20.04	20.04	7.34%	244,832
Jun 24, 2026	19.49	19.90	18.44	18.67	18.67	-2.56%	108,351
Jun 23, 2026	17.38	19.16	16.51	19.16	19.16	10.43%	87,829
Jun 22, 2026	17.06	18.22	16.68	17.35	17.35	3.21%	56,414
Jun 18, 2026	16.09	17.40	15.26	16.81	16.81	10.45%	132,471
Jun 17, 2026	15.16	15.98	15.14	15.22	15.22	-0.72%	185,374
Jun 16, 2026	15.95	15.95	15.04	15.33	15.33	-1.73%	20,383
Jun 15, 2026	15.87	16.08	15.60	15.60	15.60	3.59%	36,131
Jun 12, 2026	15.01	15.96	14.81	15.06	15.06	1.76%	21,088
Jun 11, 2026	15.22	15.72	14.80	14.80	14.80	-1.40%	129,928
Jun 10, 2026	15.00	16.00	14.80	15.01	15.01	-2.28%	29,121
Jun 9, 2026	14.82	16.00	14.61	15.36	15.36	2.74%	22,101
Jun 8, 2026	15.50	15.80	14.88	14.95	14.95	-3.30%	22,331
Jun 5, 2026	16.28	16.28	15.21	15.46	15.46	-6.30%	33,895
Jun 4, 2026	15.91	16.71	15.91	16.50	16.50	2.48%	41,729
Jun 3, 2026	15.53	16.10	15.28	16.10	16.10	4.27%	20,853
Jun 2, 2026	15.35	15.79	15.04	15.44	15.44	1.11%	47,199
Jun 1, 2026	15.99	16.42	15.26	15.27	15.27	-6.43%	38,533
May 29, 2026	16.24	17.21	15.81	16.32	16.32	2.06%	106,769
May 28, 2026	15.08	16.47	15.08	15.99	15.99	7.97%	120,554
May 27, 2026	14.62	15.11	14.42	14.81	14.81	-	43,030
May 26, 2026	15.10	15.10	14.24	14.81	14.81	-0.80%	29,965
May 22, 2026	15.04	15.43	14.72	14.93	14.93	-1.65%	30,179
May 21, 2026	14.44	15.44	14.44	15.18	15.18	5.64%	17,777
May 20, 2026	14.04	14.57	13.90	14.37	14.37	3.08%	13,642
May 19, 2026	14.14	14.48	13.59	13.94	13.94	-2.18%	36,993
May 18, 2026	14.09	14.60	13.58	14.25	14.25	0.56%	29,665
May 15, 2026	14.43	14.48	13.50	14.17	14.17	-4.00%	45,131
May 14, 2026	14.73	14.88	14.05	14.76	14.76	0.82%	30,540
May 13, 2026	15.81	15.81	14.52	14.64	14.64	-7.05%	53,591
May 12, 2026	16.15	16.50	15.23	15.75	15.75	-2.23%	42,319
May 11, 2026	15.18	16.41	14.81	16.11	16.11	5.16%	109,000
May 8, 2026	15.47	15.52	14.79	15.32	15.32	-0.97%	73,252
May 7, 2026	14.94	15.85	14.77	15.47	15.47	3.13%	79,476
May 6, 2026	14.76	15.44	14.38	15.00	15.00	0.40%	108,831
May 5, 2026	13.50	15.51	13.32	14.94	14.94	32.56%	449,510
May 4, 2026	10.89	12.20	10.73	11.27	11.27	1.71%	115,381
May 1, 2026	10.95	11.43	10.53	11.08	11.08	0.91%	27,941
Apr 30, 2026	9.76	11.39	9.76	10.98	10.98	11.59%	101,818
Apr 29, 2026	9.87	10.18	9.43	9.84	9.84	-1.11%	55,175
Apr 28, 2026	10.18	10.37	9.95	9.95	9.95	-1.73%	27,054
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