Black Diamond Therapeutics, Inc. - BDTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	2.55	2.35	2.35	2.55	2.34	6.07M
June 26, 2025	2.6	2.46	2.46	2.61	2.42	1.2M
June 25, 2025	2.5	2.59	2.59	2.71	2.4	1.42M
June 24, 2025	2.32	2.49	2.49	2.5	2.28	958,800
June 23, 2025	2.3	2.27	2.27	2.31	2.15	913,400
June 20, 2025	2.36	2.33	2.33	2.4	2.26	786,723
June 18, 2025	2.34	2.33	2.33	2.45	2.28	915,763
June 17, 2025	2.39	2.32	2.32	2.42	2.31	793,124
June 16, 2025	2.31	2.39	2.39	2.44	2.23	957,928
June 13, 2025	2.34	2.31	2.31	2.38	2.3	567,800
June 12, 2025	2.35	2.43	2.43	2.45	2.3	1.09M
June 11, 2025	2.49	2.37	2.37	2.49	2.34	1.27M
June 10, 2025	2.46	2.46	2.46	2.6	2.45	983,692
June 09, 2025	2.6	2.48	2.48	2.62	2.45	1.1M
June 06, 2025	2.54	2.58	2.58	2.7	2.5	1.66M
June 05, 2025	2.53	2.49	2.49	2.62	2.43	1.3M
June 04, 2025	2.53	2.54	2.54	2.63	2.5	1.27M
June 03, 2025	2.41	2.5	2.5	2.57	2.32	1.89M
June 02, 2025	2.2	2.37	2.37	2.47	2.19	1.64M
May 30, 2025	2.25	2.2	2.2	2.26	2.11	946,532
May 29, 2025	2.04	2.25	2.25	2.25	1.98	1.45M
May 28, 2025	2.05	1.99	1.99	2.05	1.95	573,647
May 27, 2025	2.03	2.05	2.05	2.09	1.99	914,100
May 23, 2025	2.02	2.01	2.01	2.04	1.95	715,352
May 22, 2025	2.03	2.06	2.06	2.1	1.98	765,334
May 21, 2025	2.15	2.03	2.03	2.19	1.98	1.02M
May 20, 2025	2.11	2.17	2.17	2.21	2.03	1.04M
May 19, 2025	1.92	2.11	2.11	2.13	1.9	1.21M
May 16, 2025	1.93	1.95	1.95	1.99	1.88	840,690
May 15, 2025	1.81	1.93	1.93	1.95	1.77	1.44M
May 14, 2025	1.87	1.89	1.89	1.94	1.8	1.46M
May 13, 2025	1.94	1.93	1.93	1.98	1.75	5.02M
May 12, 2025	1.71	1.75	1.75	1.77	1.68	1.8M
May 09, 2025	1.7	1.64	1.64	1.73	1.61	649,851
May 08, 2025	1.56	1.69	1.69	1.78	1.53	1.13M
May 07, 2025	1.57	1.55	1.55	1.57	1.49	815,107
May 06, 2025	1.64	1.47	1.47	1.65	1.46	1.17M
May 05, 2025	1.74	1.67	1.67	1.77	1.66	579,563
May 02, 2025	1.72	1.78	1.78	1.79	1.71	1.04M
May 01, 2025	1.69	1.7	1.7	1.73	1.64	669,198
April 30, 2025	1.55	1.7	1.7	1.72	1.53	742,800
April 29, 2025	1.6	1.6	1.6	1.64	1.58	372,100
April 28, 2025	1.59	1.6	1.6	1.64	1.57	664,548
April 25, 2025	1.59	1.59	1.59	1.6	1.55	415,980
April 24, 2025	1.58	1.62	1.62	1.62	1.56	370,477
April 23, 2025	1.63	1.58	1.58	1.64	1.55	766,303
April 22, 2025	1.49	1.56	1.56	1.6	1.48	849,531
April 21, 2025	1.4	1.49	1.49	1.59	1.39	1.05M
April 17, 2025	1.35	1.44	1.44	1.45	1.31	661,691
April 16, 2025	1.4	1.36	1.36	1.44	1.33	510,492
April 15, 2025	1.4	1.42	1.42	1.49	1.36	729,211
April 14, 2025	1.41	1.4	1.4	1.45	1.37	598,093
April 11, 2025	1.43	1.39	1.39	1.48	1.32	1.25M
April 10, 2025	1.32	1.42	1.42	1.44	1.3	766,600
April 09, 2025	1.22	1.38	1.38	1.44	1.2	1.64M
April 08, 2025	1.36	1.25	1.25	1.4	1.25	1M
April 07, 2025	1.3	1.36	1.36	1.43	1.25	2.92M
April 04, 2025	1.46	1.4	1.4	1.51	1.36	1.88M
April 03, 2025	1.5	1.51	1.51	1.53	1.43	1.27M
April 02, 2025	1.45	1.58	1.58	1.59	1.43	1.46M

Black Diamond Therapeutics, Inc. (BDTX) NASDAQ