MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BDSX — Biodesix, Inc. Common Stock
NasdaqBiodesix, Inc. Common Stock
$27.72
+0.39(+1.43%)
- O
- 27.55
- H
- 28.72
- L
- 26.97
- V
- 124.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.72
Period Return+182.86%
Period High$31.97
Period Low$3.44
Avg Daily Volume401.0K
Total Trading Days365
BDSX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.55 | $28.72 | $26.97 | $27.72 | +$0.39 | +1.43% | 124,136 | $28.15 | $26.97 $28.72 |
| Oct 1, 2026 | $29.45 | $29.70 | $26.33 | $27.33 | $-2.50 | -8.38% | 178,920 | $27.58 | $26.33 $29.70 |
| Sep 30, 2026 | $29.15 | $30.13 | $28.14 | $29.83 | +$0.69 | +2.37% | 161,483 | $29.14 | $28.14 $30.13 |
| Sep 29, 2026 | $30.57 | $31.21 | $28.56 | $29.14 | $-1.28 | -4.21% | 142,731 | $29.53 | $28.56 $31.21 |
| Sep 28, 2026 | $29.00 | $31.97 | $28.50 | $30.42 | +$1.32 | +4.54% | 204,700 | $30.75 | $28.50 $31.97 |
| Sep 25, 2026 | $29.47 | $30.17 | $28.48 | $29.10 | $-0.30 | -1.02% | 98,322 | $29.33 | $28.48 $30.17 |
| Sep 24, 2026 | $29.22 | $31.35 | $28.81 | $29.40 | +$0.11 | +0.38% | 121,135 | $29.82 | $28.81 $31.35 |
| Sep 23, 2026 | $27.99 | $29.49 | $27.65 | $29.29 | +$1.14 | +4.05% | 68,968 | $28.71 | $27.65 $29.49 |
| Sep 22, 2026 | $28.37 | $29.07 | $27.75 | $28.15 | $-0.28 | -0.98% | 57,019 | $28.34 | $27.75 $29.07 |
| Sep 21, 2026 | $29.36 | $29.99 | $27.56 | $28.43 | $-0.77 | -2.64% | 122,356 | $28.37 | $27.56 $29.99 |
| Sep 18, 2026 | $28.52 | $29.96 | $28.39 | $29.20 | +$0.39 | +1.35% | 100,881 | $29.26 | $28.39 $29.96 |
| Sep 17, 2026 | $28.99 | $29.42 | $28.52 | $28.81 | +$0.25 | +0.88% | 60,843 | $28.90 | $28.52 $29.42 |
| Sep 16, 2026 | $27.77 | $29.00 | $27.55 | $28.56 | +$0.86 | +3.10% | 100,566 | $28.27 | $27.55 $29.00 |
| Sep 15, 2026 | $27.40 | $28.00 | $26.42 | $27.70 | +$0.30 | +1.09% | 69,014 | $27.13 | $26.42 $28.00 |
| Sep 14, 2026 | $26.80 | $27.70 | $25.74 | $27.40 | +$0.44 | +1.61% | 54,983 | $27.00 | $25.74 $27.70 |
| Sep 11, 2026 | $26.12 | $27.14 | $25.82 | $26.97 | +$0.93 | +3.55% | 47,061 | $26.80 | $25.82 $27.14 |
| Sep 10, 2026 | $26.83 | $27.37 | $25.60 | $26.04 | $-1.04 | -3.84% | 53,476 | $26.38 | $25.60 $27.37 |
| Sep 9, 2026 | $26.77 | $27.80 | $26.70 | $27.08 | +$0.45 | +1.69% | 33,440 | $27.27 | $26.70 $27.80 |
| Sep 8, 2026 | $25.97 | $27.90 | $25.89 | $26.63 | +$0.45 | +1.72% | 86,420 | $26.97 | $25.89 $27.90 |
| Sep 4, 2026 | $26.23 | $26.76 | $25.42 | $26.18 | $-0.30 | -1.11% | 58,780 | $26.10 | $25.42 $26.76 |
| Sep 3, 2026 | $27.29 | $27.29 | $25.95 | $26.48 | $-0.69 | -2.52% | 56,462 | $26.51 | $25.95 $27.29 |
| Sep 2, 2026 | $25.21 | $27.40 | $24.07 | $27.16 | +$2.09 | +8.34% | 141,219 | $25.82 | $24.07 $27.40 |
| Sep 1, 2026 | $25.83 | $26.53 | $25.02 | $25.07 | $-1.28 | -4.84% | 67,520 | $25.70 | $25.02 $26.53 |
| Aug 31, 2026 | $26.71 | $27.10 | $25.76 | $26.35 | $-0.49 | -1.81% | 58,082 | $26.24 | $25.76 $27.10 |
| Aug 28, 2026 | $28.29 | $28.62 | $26.65 | $26.83 | $-1.65 | -5.79% | 108,460 | $27.43 | $26.65 $28.62 |
| Aug 27, 2026 | $30.64 | $31.06 | $28.32 | $28.48 | $-2.12 | -6.93% | 162,348 | $29.50 | $28.32 $31.06 |
| Aug 26, 2026 | $28.34 | $31.31 | $28.00 | $30.60 | +$2.53 | +8.99% | 216,006 | $29.91 | $28.00 $31.31 |
| Aug 25, 2026 | $25.70 | $30.00 | $25.41 | $28.08 | +$2.69 | +10.58% | 199,205 | $28.22 | $25.41 $30.00 |
| Aug 24, 2026 | $26.25 | $26.83 | $23.95 | $25.39 | $-1.24 | -4.66% | 243,980 | $25.67 | $23.95 $26.83 |
| Aug 21, 2026 | $24.25 | $27.11 | $24.11 | $26.63 | +$2.60 | +10.82% | 274,229 | $25.72 | $24.11 $27.11 |