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
19th Sep 2025 (Fri) 6.74 7.45 6.74 7.13 8,619
18th Sep 2025 (Thu) 6.145 6.91 6.145 6.73 11,376
17th Sep 2025 (Wed) 6.41 6.41 5.81 6.21 18,835
16th Sep 2025 (Tue) 7.345 7.44 6.43 6.56 13,366
15th Sep 2025 (Mon) 7.55 7.73 7.16 7.60 9,574
12th Sep 2025 (Fri) 0.4175 0.4193 0.3547 0.3751 134,757
11th Sep 2025 (Thu) 0.3762 0.4312 0.3762 0.413 570,512
10th Sep 2025 (Wed) 0.465 0.53 0.465 0.5216 291,030
9th Sep 2025 (Tue) 0.4326 0.48 0.4301 0.4642 273,190
8th Sep 2025 (Mon) 0.422 0.46 0.4211 0.4322 191,984
5th Sep 2025 (Fri) 0.4381 0.456 0.423 0.4414 237,032
4th Sep 2025 (Thu) 0.5312 0.533 0.4136 0.4433 5,963,923
3rd Sep 2025 (Wed) 0.4353 0.4353 0.4121 0.422 963,282
2nd Sep 2025 (Tue) 0.4395 0.4619 0.435 0.4336 47,833
1st Sep 2025 (Mon) 0.441 0.4555 0.4162 0.4266 42,336
29th Aug 2025 (Fri) 0.441 0.4555 0.4162 0.4266 42,336
28th Aug 2025 (Thu) 0.4725 0.4725 0.441 0.4464 37,583
27th Aug 2025 (Wed) 0.4632 0.475 0.453 0.47 12,976
26th Aug 2025 (Tue) 0.4701 0.4844 0.465 0.465 38,342
25th Aug 2025 (Mon) 0.459 0.494 0.459 0.4895 189,702
22nd Aug 2025 (Fri) 0.41 0.4566 0.41 0.4534 137,277
21st Aug 2025 (Thu) 0.4021 0.4272 0.3915 0.4238 90,234
20th Aug 2025 (Wed) 0.4018 0.4143 0.3877 0.4101 15,375
19th Aug 2025 (Tue) 0.4195 0.4284 0.40 0.4067 41,771
18th Aug 2025 (Mon) 0.3879 0.43 0.3879 0.425 50,026
15th Aug 2025 (Fri) 0.40 0.40 0.3809 0.3963 24,547
14th Aug 2025 (Thu) 0.382 0.3936 0.3748 0.397 36,414
13th Aug 2025 (Wed) 0.415 0.43 0.3764 0.3835 140,420
12th Aug 2025 (Tue) 0.3965 0.421 0.3924 0.411 31,677
11th Aug 2025 (Mon) 0.39 0.42 0.3851 0.3903 114,727
8th Aug 2025 (Fri) 0.395 0.408 0.3801 0.4005 96,502
7th Aug 2025 (Thu) 0.4037 0.453 0.39 0.447 283,656
6th Aug 2025 (Wed) 0.4651 0.4651 0.385 0.39 191,054
5th Aug 2025 (Tue) 0.3923 0.425 0.3923 0.423 59,912
4th Aug 2025 (Mon) 0.38 0.3954 0.3677 0.3842 19,798
1st Aug 2025 (Fri) 0.346 0.3679 0.334 0.3632 32,370
31st Jul 2025 (Thu) 0.3701 0.3701 0.3435 0.3517 55,504
30th Jul 2025 (Wed) 0.3965 0.40 0.3646 0.3785 113,727
29th Jul 2025 (Tue) 0.4258 0.4258 0.3711 0.3881 53,809
28th Jul 2025 (Mon) 0.45 0.4539 0.4049 0.417 66,157
25th Jul 2025 (Fri) 0.4114 0.4473 0.4102 0.4461 154,937
24th Jul 2025 (Thu) 0.4235 0.4235 0.383 0.4177 136,360
23rd Jul 2025 (Wed) 0.37 0.4359 0.37 0.4248 279,411
22nd Jul 2025 (Tue) 0.35 0.3684 0.3403 0.36 134,143
FTSE 100 Latest
Value9,216.67
Change-11.44