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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.78	2.76	2.76	2.82	2.68	698,164
August 14, 2025	2.72	2.79	2.79	2.84	2.69	1.08M
August 13, 2025	2.6	2.77	2.77	2.79	2.56	1.68M
August 12, 2025	2.38	2.54	2.54	2.6	2.35	1.7M
August 11, 2025	2.43	2.31	2.31	2.44	2.29	677,525
August 08, 2025	2.28	2.4	2.4	2.42	2.25	748,229
August 07, 2025	2.58	2.28	2.28	2.6	2.22	1.88M
August 06, 2025	2.76	2.69	2.69	2.77	2.59	578,474
August 05, 2025	2.84	2.73	2.73	2.87	2.69	765,900
August 04, 2025	2.6	2.83	2.83	2.86	2.6	751,938
August 01, 2025	2.6	2.59	2.59	2.63	2.52	708,570
July 31, 2025	2.81	2.66	2.66	2.85	2.65	805,684
July 30, 2025	2.84	2.82	2.82	2.97	2.8	670,100
July 29, 2025	2.93	2.78	2.78	2.94	2.73	1.3M
July 28, 2025	3.01	2.93	2.93	3.08	2.91	542,139
July 25, 2025	3.15	2.97	2.97	3.15	2.93	909,923
July 24, 2025	3.18	3.12	3.12	3.23	3.12	557,628
July 23, 2025	3.14	3.19	3.19	3.28	3.09	734,800
July 22, 2025	3.2	3.19	3.19	3.24	3.02	756,200
July 21, 2025	3.2	3.15	3.15	3.32	3.13	739,147
July 18, 2025	3.24	3.13	3.13	3.29	3.11	887,990
July 17, 2025	3.05	3.21	3.21	3.26	3.05	988,203
July 16, 2025	2.95	3.04	3.04	3.31	2.93	2.32M
July 15, 2025	2.95	2.95	2.95	2.99	2.84	1.16M
July 14, 2025	2.87	2.94	2.94	2.99	2.81	1.24M
July 11, 2025	2.71	2.87	2.87	2.88	2.7	1.02M
July 10, 2025	2.65	2.74	2.74	2.77	2.62	778,700
July 09, 2025	2.5	2.64	2.64	2.68	2.49	955,233
July 08, 2025	2.5	2.5	2.5	2.56	2.47	592,467
July 07, 2025	2.51	2.5	2.5	2.55	2.43	906,902
July 03, 2025	2.63	2.58	2.58	2.66	2.54	472,335
July 02, 2025	2.48	2.6	2.6	2.72	2.43	1.4M
July 01, 2025	2.48	2.48	2.48	2.62	2.44	1.27M
June 30, 2025	2.37	2.48	2.48	2.48	2.37	1.31M
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

Black Diamond Therapeutics, Inc. (BDTX) NASDAQ