Skip to main content
BDSX logo

Biodesix, Inc.

BDSXNASDAQHealthcareDiagnostics & Research

$21.26Today:- (-)1Y +272.32%

As of Oct 26, 2026 close

Market cap
$218.89M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.26$31.97
Volume (live)
-
Avg. volume (3M)
96.13K

Biodesix (BDSX) Historical Stock Prices

Analyze Biodesix (BDSX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Biodesix (BDSX) Interactive Price Chart

Interactive historical price chart showing Biodesix stock price movements and trends across multiple time periods.

Loading chart...

BDSX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BDSX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202621.5422.3621.0221.2621.2660.94K
Oct 23, 202623.6623.7021.1121.1821.18139.72K
Oct 22, 202623.7624.9923.3823.9423.94138.75K
Oct 21, 202624.0724.5523.6623.9323.9354.21K
Oct 20, 202623.5024.9223.5023.8723.8749.36K
Oct 19, 202623.6825.2423.0423.4023.4055.41K
Oct 16, 202624.7924.7922.6023.6623.6679.58K
Oct 15, 202623.9224.7723.8424.7124.7135.21K
Oct 14, 202624.9225.0723.6523.9923.9980.93K
Oct 13, 202625.7925.7924.8025.0025.0053.32K
Oct 12, 202626.0226.6225.1925.7025.7040.97K
Oct 9, 202625.6826.6425.6326.0226.0246.73K
Oct 8, 202626.2426.5025.1025.6325.6395.95K
Oct 7, 202627.5027.7826.0726.4226.4257.57K
Oct 6, 202629.3029.9927.5227.9627.96102.16K
Oct 5, 202627.7230.0026.5329.0629.06181.19K
Oct 2, 202627.5528.7226.9627.7227.72124.34K
Oct 1, 202629.4529.7026.3327.3327.33178.92K
Sep 30, 202629.1530.1328.1429.8329.83161.48K
Sep 29, 202630.5731.2128.5629.1429.14142.73K
Sep 28, 202629.0031.9728.5030.4230.42204.70K
Sep 25, 202629.4730.1728.4829.1029.1098.32K
Sep 24, 202629.2231.3528.8129.4029.40121.14K
Sep 23, 202627.9929.4927.6529.2929.2968.97K
Sep 22, 202628.3729.0727.7528.1528.1557.02K
Sep 21, 202629.3629.9927.5628.4328.43122.36K
Sep 18, 202628.5229.9628.3929.2029.20100.88K
Sep 17, 202628.9929.4228.5228.8128.8160.84K
Sep 16, 202627.7729.0027.5528.5628.56100.57K
Sep 15, 202627.4028.0026.4227.7027.7069.52K
Sep 14, 202626.8027.7025.7527.4027.4054.99K
Sep 11, 202626.1227.1425.8226.9626.9647.06K
Sep 10, 202626.8327.3725.6026.0426.0453.48K
Sep 9, 202626.7727.8026.7027.0827.0833.44K
Sep 8, 202625.9727.9025.8926.6326.6386.42K
Sep 4, 202626.2326.7625.4226.1826.1858.78K
Sep 3, 202627.2927.2925.9526.4826.4856.46K
Sep 2, 202625.2127.4024.0727.1627.16141.22K
Sep 1, 202625.8326.5225.0225.0725.0767.52K
Aug 31, 202626.7127.1025.7626.3426.3458.08K
Aug 28, 202628.2928.6226.6526.8326.83108.46K
Aug 27, 202630.6431.0628.3228.4828.48162.35K
Aug 26, 202628.3431.3128.0030.6030.60216.00K
Aug 25, 202625.7030.0025.4128.0728.07199.20K
Aug 24, 202626.2526.8323.9525.3925.39243.98K
Aug 21, 202624.2527.1124.1126.6326.63274.23K
Aug 20, 202625.2026.0023.7624.0324.03229.16K
Aug 19, 202621.9126.4021.9125.5425.54197.98K
Aug 18, 202623.0323.0322.0022.3422.34106.76K
Aug 17, 202623.8825.2722.7923.2523.2568.43K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.