Biodesix Inc (BDSX) Historical Stock Data
1.26 ↓0.02 (-1.56%)
As of April 24, 2024, 2:30pm EST.
Historical Data
In the past 30 trading days, BDSX is down -0.29% a day on average. There have been 16 days where Biodesix Inc closed green and 14 days where BDSX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.24 | 1.29 | 36.91K |
| 2024-04-22 | 1.27 | 1.29 | ↑$0.02 (1.57%) | 1.24 | 1.30 | 48.60K |
| 2024-04-19 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.21 | 1.25 | 47.65K |
| 2024-04-18 | 1.22 | 1.25 | ↑$0.03 (2.46%) | 1.20 | 1.26 | 45.44K |
| 2024-04-17 | 1.23 | 1.21 | ↓$0.02 (-1.63%) | 1.18 | 1.23 | 38.24K |
| 2024-04-16 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.21 | 1.26 | 46.84K |
| 2024-04-15 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.18 | 1.26 | 41.03K |
| 2024-04-12 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.23 | 1.26 | 11.41K |
| 2024-04-11 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.18 | 1.26 | 41.61K |
| 2024-04-10 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.15 | 1.27 | 400K |
| 2024-04-09 | 1.44 | 1.27 | ↓$0.17 (-11.81%) | 1.21 | 1.44 | 811.70K |
| 2024-04-08 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.33 | 1.45 | 858.65K |
| 2024-04-05 | 1.31 | 1.40 | ↑$0.09 (6.87%) | 1.23 | 1.52 | 2.32M |
| 2024-04-04 | 1.53 | 1.51 | ↓$0.02 (-1.31%) | 1.48 | 1.53 | 49.60K |
| 2024-04-03 | 1.49 | 1.55 | ↑$0.06 (4.03%) | 1.45 | 1.55 | 95.23K |
| 2024-04-02 | 1.45 | 1.49 | ↑$0.04 (2.76%) | 1.43 | 1.49 | 62.75K |
| 2024-04-01 | 1.44 | 1.47 | ↑$0.03 (2.08%) | 1.40 | 1.47 | 46.99K |
| 2024-03-28 | 1.47 | 1.43 | ↓$0.04 (-2.72%) | 1.43 | 1.48 | 24.46K |
| 2024-03-27 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.40 | 1.45 | 30.26K |
| 2024-03-26 | 1.50 | 1.45 | ↓$0.05 (-3.33%) | 1.41 | 1.50 | 43.58K |
| 2024-03-25 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.42 | 1.52 | 104.53K |
| 2024-03-22 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.32 | 1.38 | 86.80K |
| 2024-03-21 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.35 | 1.45 | 54.42K |
| 2024-03-20 | 1.37 | 1.35 | ↓$0.02 (-1.46%) | 1.33 | 1.42 | 67.19K |
| 2024-03-19 | 1.36 | 1.38 | ↑$0.02 (1.47%) | 1.36 | 1.44 | 25.24K |
| 2024-03-18 | 1.54 | 1.38 | ↓$0.16 (-10.39%) | 1.36 | 1.54 | 49.29K |
| 2024-03-15 | 1.44 | 1.47 | ↑$0.03 (2.08%) | 1.38 | 1.47 | 46.19K |
| 2024-03-14 | 1.46 | 1.41 | ↓$0.05 (-3.42%) | 1.35 | 1.48 | 108.82K |
| 2024-03-13 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.46 | 1.51 | 25.23K |
| 2024-03-12 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.45 | 1.54 | 45K |
Create an account or log in to view more rows.
$BDSX Algorithms are playing games
$BDSX HODL!!!
$BDSX buying this dip
$BDSX Buying more
$BDSX Free money indeed??
$BDSX take us to the moon
lets goooooo
$BDSX whats the news????
$BDSX the time is near
$BDSX said y’all dumb af
$BDSX we had no volume for days before the last big rip