XNAS
Datos históricos de Biodesix, Inc.
Biodesix, Inc. · BDSX
$26.02
▼ -0.13 (-0.50%)
Última operación · 10/10/2026, 17:55:47 UTC
- Variación en el periodo
- +255.46%
- Máximo
- US$31.97
- 28 de septiembre de 2026
- Mínimo
- US$5.26
- 9 de enero de 2026
- Volumen medio diario
- 0.44 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.68 | 26.64 | 25.63 | 26.02 | +1.52% | 46,732.006 |
| 8 oct 2026 | 26.24 | 26.51 | 25.10 | 25.63 | −2.99% | 95,953.456 |
| 7 oct 2026 | 27.50 | 27.78 | 26.07 | 26.42 | −5.51% | 57,569.957 |
| 6 oct 2026 | 29.30 | 29.99 | 27.52 | 27.96 | −3.79% | 102,162.588 |
| 5 oct 2026 | 27.72 | 30.00 | 26.53 | 29.06 | +4.83% | 181,185.434 |
| 2 oct 2026 | 27.55 | 28.72 | 26.97 | 27.72 | +1.43% | 124,341.913 |
| 1 oct 2026 | 29.45 | 29.70 | 26.33 | 27.33 | −8.38% | 178,919.526 |
| 30 sep 2026 | 29.15 | 30.13 | 28.14 | 29.83 | +2.37% | 161,482.516 |
| 29 sep 2026 | 30.57 | 31.21 | 28.56 | 29.14 | −4.21% | 142,730.712 |
| 28 sep 2026 | 29.00 | 31.97 | 28.50 | 30.42 | +4.54% | 204,699.753 |
| 25 sep 2026 | 29.47 | 30.17 | 28.48 | 29.10 | −1.02% | 98,321.621 |
| 24 sep 2026 | 29.22 | 31.35 | 28.81 | 29.40 | +0.38% | 121,135.198 |
| 23 sep 2026 | 27.99 | 29.49 | 27.65 | 29.29 | +4.05% | 68,968.271 |
| 22 sep 2026 | 28.37 | 29.07 | 27.75 | 28.15 | −0.98% | 57,018.693 |
| 21 sep 2026 | 29.36 | 29.99 | 27.56 | 28.43 | −2.64% | 122,355.778 |
| 18 sep 2026 | 28.52 | 29.96 | 28.39 | 29.20 | +1.35% | 100,880.531 |
| 17 sep 2026 | 28.99 | 29.42 | 28.52 | 28.81 | +0.88% | 60,842.989 |
| 16 sep 2026 | 27.77 | 29.00 | 27.55 | 28.56 | +3.10% | 100,566.124 |
| 15 sep 2026 | 27.40 | 28.00 | 26.42 | 27.70 | +1.09% | 69,520.744 |
| 14 sep 2026 | 26.80 | 27.70 | 25.74 | 27.40 | +1.61% | 54,989.67 |
| 11 sep 2026 | 26.12 | 27.14 | 25.82 | 26.97 | +3.55% | 47,060.573 |
| 10 sep 2026 | 26.83 | 27.37 | 25.60 | 26.04 | −3.84% | 53,476.046 |
| 9 sep 2026 | 26.77 | 27.80 | 26.70 | 27.08 | +1.69% | 33,439.775 |
| 8 sep 2026 | 25.97 | 27.90 | 25.89 | 26.63 | +1.72% | 86,420.102 |
| 4 sep 2026 | 26.23 | 26.76 | 25.42 | 26.18 | −1.11% | 58,780.339 |
| 3 sep 2026 | 27.29 | 27.29 | 25.95 | 26.48 | −2.52% | 56,462.13 |
| 2 sep 2026 | 25.21 | 27.40 | 24.07 | 27.16 | +8.34% | 141,225.507 |
| 1 sep 2026 | 25.83 | 26.53 | 25.02 | 25.07 | −4.84% | 67,520.396 |
| 31 ago 2026 | 26.71 | 27.10 | 25.76 | 26.35 | −1.81% | 58,081.706 |
| 28 ago 2026 | 28.29 | 28.62 | 26.65 | 26.83 | −5.79% | 108,460.212 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.