Singapore markets closed

Biodesix, Inc. (BDSX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.4300-0.0100 (-0.69%)
At close: 04:00PM EDT
1.4800 +0.05 (+3.50%)
After hours: 06:06PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.47001.48001.43001.43001.430024,500
27 Mar 20241.44001.45001.40001.44001.440030,300
26 Mar 20241.50001.50001.41001.45001.450043,600
25 Mar 20241.44001.52001.42001.44001.4400104,500
22 Mar 20241.35001.38001.32001.38001.380086,800
21 Mar 20241.36001.44501.35001.35001.350054,400
20 Mar 20241.37001.42001.33001.35001.350067,200
19 Mar 20241.36001.44001.36001.38001.380025,200
18 Mar 20241.54001.54001.36001.38001.380049,100
15 Mar 20241.44001.47001.38001.47001.470046,200
14 Mar 20241.46001.47501.35001.41001.4100108,800
13 Mar 20241.48001.51001.46001.47001.470025,200
12 Mar 20241.49001.54001.45001.50001.500045,000
11 Mar 20241.48001.52001.43001.52001.520076,200
08 Mar 20241.50001.52001.44001.48001.480024,200
07 Mar 20241.49001.52501.46001.50001.500043,000
06 Mar 20241.44001.59001.43001.53001.530084,200
05 Mar 20241.52001.55901.42001.44001.440073,300
04 Mar 20241.60001.62301.53301.55001.5500176,300
01 Mar 20241.90001.93001.53001.58001.5800601,500
29 Feb 20241.53001.65001.53001.54001.540055,700
28 Feb 20241.54001.61001.46001.52501.525038,000
27 Feb 20241.51001.63001.49601.58001.580046,400
26 Feb 20241.60001.63001.43001.53001.530047,800
23 Feb 20241.47001.58001.46001.58001.580051,700
22 Feb 20241.42001.51001.42001.47001.470050,500
21 Feb 20241.50001.54001.46001.46001.460023,600
20 Feb 20241.47001.56001.43001.49001.490027,300
16 Feb 20241.55001.64401.42001.48001.4800118,700
15 Feb 20241.61001.62001.55001.57001.570028,800
14 Feb 20241.63001.69001.56001.62001.620051,800
13 Feb 20241.63001.68001.55001.58001.580071,000
12 Feb 20241.80001.87901.55001.65001.6500309,400
09 Feb 20241.98002.03001.69001.85001.8500306,200
08 Feb 20242.03002.03001.94201.99001.990064,000
07 Feb 20242.00002.06001.93002.02002.020075,100
06 Feb 20242.19002.19002.02002.02002.0200112,500
05 Feb 20242.14002.21002.06002.08002.080081,800
02 Feb 20242.10002.14002.03002.12002.120069,500
01 Feb 20242.06002.14002.00002.11002.110065,600
31 Jan 20242.02002.03001.98002.00002.000044,400
30 Jan 20242.03002.03001.97201.99001.990025,400
29 Jan 20242.07002.07001.97002.00002.000060,200
26 Jan 20241.99001.99001.95501.97001.970033,000
25 Jan 20242.00002.01001.87001.95001.9500116,100
24 Jan 20241.98502.11501.90002.01002.01001,222,500
23 Jan 20241.96502.05001.94401.98001.9800286,400
22 Jan 20241.92001.99001.86001.98001.9800181,400
19 Jan 20241.88401.94001.78001.90001.9000114,700
18 Jan 20241.95001.95001.86001.95001.950091,300
17 Jan 20241.89901.95001.81001.95001.9500134,100
16 Jan 20241.97001.97001.88001.90001.900095,100
12 Jan 20241.99001.99001.93001.97001.970053,000
11 Jan 20242.00002.00001.90001.96001.960052,900
10 Jan 20241.94001.99001.94001.99001.9900145,300
09 Jan 20241.90001.99001.86401.98001.9800156,600
08 Jan 20241.99001.99001.84001.95001.950022,000
05 Jan 20242.01002.01001.89101.97001.970058,200
04 Jan 20241.88102.02001.84501.98001.9800161,400
03 Jan 20241.76001.90001.75001.90001.900052,100
02 Jan 20241.77001.83001.75001.78001.780046,900
29 Dec 20231.90002.03501.84001.84001.8400381,400
28 Dec 20231.80001.93001.80001.90001.9000115,700
27 Dec 20231.71001.85001.71001.82001.8200186,800
26 Dec 20231.70001.80001.70001.76001.760053,900
22 Dec 20231.63001.75001.63001.73001.7300159,800
21 Dec 20231.59001.70001.59001.65001.650037,200
20 Dec 20231.62001.71001.62001.65001.6500130,400
19 Dec 20231.65001.68501.60001.60001.6000418,900
18 Dec 20231.60001.71001.60001.66001.6600241,700
15 Dec 20231.65001.65001.55001.57001.5700246,300
14 Dec 20231.59501.65001.59001.59001.590065,900
13 Dec 20231.59001.65001.54001.58001.580053,000
12 Dec 20231.56001.65001.51001.57001.570059,400
11 Dec 20231.64001.65001.57001.59001.590097,100
08 Dec 20231.62001.63501.54001.56001.560069,600
07 Dec 20231.54001.65001.51001.59001.590099,700
06 Dec 20231.48501.66001.45001.50001.5000286,200
05 Dec 20231.46001.51001.46001.49001.490033,100
04 Dec 20231.50001.50001.45001.50001.500076,500
01 Dec 20231.50001.55001.41001.49001.490062,900
30 Nov 20231.48001.49001.47001.49001.49007,800
29 Nov 20231.55001.55001.47501.49001.490014,500
28 Nov 20231.55001.55001.45001.50001.500014,200
27 Nov 20231.46501.50001.46001.46001.460033,100
24 Nov 20231.53001.53001.49001.52001.520015,200
22 Nov 20231.39001.50001.39001.49001.490041,100
21 Nov 20231.40401.40401.25001.32001.320032,600
20 Nov 20231.43001.44001.37101.42001.420026,100
17 Nov 20231.42401.47001.40701.43001.430010,200
16 Nov 20231.46001.46001.40001.42001.420010,100
15 Nov 20231.33001.45001.30001.45001.450020,300
14 Nov 20231.41701.41701.27001.27001.270012,500
13 Nov 20231.20001.32001.20001.30001.30009,900
10 Nov 20231.39301.44701.19501.20001.2000102,400
09 Nov 20231.39001.39001.24001.24501.245037,700
08 Nov 20231.45001.56001.31001.33001.330031,600
07 Nov 20231.54501.64001.45301.48001.480020,100
06 Nov 20231.60001.61001.45001.45001.450019,400
03 Nov 20231.45101.65901.45001.60001.600021,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...