Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Biodesix Inc (BDSX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.306 0.319 0.306 0.3193 23,199
17th Jul 2025 (Thu) 0.309 0.32 0.3009 0.3106 44,406
16th Jul 2025 (Wed) 0.2995 0.3141 0.296 0.3065 14,851
15th Jul 2025 (Tue) 0.307 0.3148 0.301 0.3062 52,443
14th Jul 2025 (Mon) 0.2969 0.3118 0.2916 0.3127 11,313
11th Jul 2025 (Fri) 0.3068 0.314 0.30 0.3086 42,474
10th Jul 2025 (Thu) 0.3111 0.32 0.304 0.3054 24,796
9th Jul 2025 (Wed) 0.2998 0.319 0.2998 0.3161 92,437
8th Jul 2025 (Tue) 0.2758 0.3008 0.2758 0.294 50,555
7th Jul 2025 (Mon) 0.2707 0.2819 0.268 0.2758 38,134
4th Jul 2025 (Fri) 0.275 0.2773 0.2711 0.2716 21,939
3rd Jul 2025 (Thu) 0.275 0.2773 0.2711 0.2716 21,939
2nd Jul 2025 (Wed) 0.285 0.285 0.271 0.275 46,058
1st Jul 2025 (Tue) 0.2788 0.305 0.2788 0.287 113,526
30th Jun 2025 (Mon) 0.264 0.2851 0.2614 0.2822 93,097
27th Jun 2025 (Fri) 0.2715 0.272 0.255 0.2503 75,415
26th Jun 2025 (Thu) 0.2698 0.2815 0.2698 0.2767 33,350
25th Jun 2025 (Wed) 0.27 0.2725 0.263 0.2699 114,660
24th Jun 2025 (Tue) 0.2689 0.28 0.2601 0.2752 59,444
23rd Jun 2025 (Mon) 0.2625 0.2717 0.25 0.2687 166,996
20th Jun 2025 (Fri) 0.28 0.2865 0.2602 0.262 68,239
19th Jun 2025 (Thu) 0.28 0.2862 0.2723 0.2762 100,550
18th Jun 2025 (Wed) 0.28 0.2862 0.2723 0.2762 100,550
17th Jun 2025 (Tue) 0.285 0.2869 0.273 0.2845 66,879
16th Jun 2025 (Mon) 0.2888 0.2999 0.281 0.2878 62,004
13th Jun 2025 (Fri) 0.29 0.2942 0.2802 0.2867 65,425
12th Jun 2025 (Thu) 0.3036 0.3149 0.2946 0.2999 101,742
11th Jun 2025 (Wed) 0.3202 0.3251 0.30 0.3196 196,652
10th Jun 2025 (Tue) 0.2759 0.33 0.2759 0.33 1,673,193
9th Jun 2025 (Mon) 0.2908 0.296 0.28 0.2897 96,202
6th Jun 2025 (Fri) 0.279 0.31 0.277 0.3029 170,543
5th Jun 2025 (Thu) 0.2905 0.2905 0.268 0.2818 102,843
4th Jun 2025 (Wed) 0.306 0.3112 0.2936 0.2962 65,168
3rd Jun 2025 (Tue) 0.3004 0.3101 0.2714 0.3006 137,638
2nd Jun 2025 (Mon) 0.304 0.3225 0.304 0.3098 90,031
30th May 2025 (Fri) 0.3259 0.3259 0.2906 0.302 103,006
29th May 2025 (Thu) 0.338 0.338 0.307 0.3255 162,573
28th May 2025 (Wed) 0.33 0.3698 0.33 0.3457 240,819
27th May 2025 (Tue) 0.3515 0.3543 0.3077 0.3476 430,659
26th May 2025 (Mon) 0.3426 0.3426 0.3426 0.3426 0
24th May 2025 (Sat) 0.3551 0.3668 0.347 0.3426 305,725
23rd May 2025 (Fri) 0.3551 0.3668 0.347 0.3504 305,725
22nd May 2025 (Thu) 0.3502 0.3901 0.3425 0.3589 1,179,655
21st May 2025 (Wed) 0.3984 0.51 0.3622 0.4122 37,909,436
20th May 2025 (Tue) 0.2711 0.2809 0.2564 0.2669 2,624,426
19th May 2025 (Mon) 0.33 0.38 0.275 0.2929 467,357
FTSE 100 Latest
Value8,992.12
Change19.48