Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
2.580
-0.020 (-0.77%)
At close: Jul 3, 2025, 1:00 PM
2.600
+0.020 (0.78%)
After-hours: Jul 3, 2025, 4:50 PM EDT
BDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 2.63 | 2.66 | 2.54 | 2.58 | 2.58 | -0.77% | 465,234 |
| Jul 2, 2025 | 2.48 | 2.72 | 2.43 | 2.60 | 2.60 | 4.84% | 1,399,026 |
| Jul 1, 2025 | 2.48 | 2.62 | 2.44 | 2.48 | 2.48 | - | 1,277,085 |
| Jun 30, 2025 | 2.37 | 2.48 | 2.37 | 2.48 | 2.48 | 5.53% | 1,305,159 |
| Jun 27, 2025 | 2.55 | 2.55 | 2.34 | 2.35 | 2.35 | -4.47% | 6,072,256 |
| Jun 26, 2025 | 2.60 | 2.61 | 2.42 | 2.46 | 2.46 | -5.02% | 1,196,444 |
| Jun 25, 2025 | 2.50 | 2.71 | 2.40 | 2.59 | 2.59 | 4.02% | 1,423,454 |
| Jun 24, 2025 | 2.32 | 2.50 | 2.28 | 2.49 | 2.49 | 9.69% | 958,799 |
| Jun 23, 2025 | 2.30 | 2.31 | 2.15 | 2.27 | 2.27 | -2.58% | 913,353 |
| Jun 20, 2025 | 2.36 | 2.40 | 2.26 | 2.33 | 2.33 | - | 786,723 |
| Jun 18, 2025 | 2.34 | 2.45 | 2.28 | 2.33 | 2.33 | 0.43% | 915,763 |
| Jun 17, 2025 | 2.39 | 2.43 | 2.31 | 2.32 | 2.32 | -2.93% | 793,124 |
| Jun 16, 2025 | 2.31 | 2.44 | 2.23 | 2.39 | 2.39 | 3.46% | 957,928 |
| Jun 13, 2025 | 2.34 | 2.38 | 2.30 | 2.31 | 2.31 | -4.94% | 567,767 |
| Jun 12, 2025 | 2.35 | 2.45 | 2.30 | 2.43 | 2.43 | 2.53% | 1,085,167 |
| Jun 11, 2025 | 2.49 | 2.49 | 2.34 | 2.37 | 2.37 | -3.66% | 1,271,643 |
| Jun 10, 2025 | 2.46 | 2.60 | 2.45 | 2.46 | 2.46 | -0.81% | 983,692 |
| Jun 9, 2025 | 2.60 | 2.62 | 2.45 | 2.48 | 2.48 | -3.88% | 1,102,607 |
| Jun 6, 2025 | 2.54 | 2.70 | 2.50 | 2.58 | 2.58 | 3.61% | 1,660,207 |
| Jun 5, 2025 | 2.53 | 2.62 | 2.43 | 2.49 | 2.49 | -1.97% | 1,300,637 |
| Jun 4, 2025 | 2.53 | 2.63 | 2.50 | 2.54 | 2.54 | 1.60% | 1,273,187 |
| Jun 3, 2025 | 2.41 | 2.57 | 2.32 | 2.50 | 2.50 | 5.49% | 1,905,488 |
| Jun 2, 2025 | 2.20 | 2.47 | 2.20 | 2.37 | 2.37 | 7.73% | 1,641,193 |
| May 30, 2025 | 2.25 | 2.26 | 2.11 | 2.20 | 2.20 | -2.22% | 946,532 |
| May 29, 2025 | 2.04 | 2.25 | 1.98 | 2.25 | 2.25 | 13.07% | 1,453,622 |
| May 28, 2025 | 2.05 | 2.05 | 1.95 | 1.99 | 1.99 | -2.93% | 573,647 |
| May 27, 2025 | 2.03 | 2.09 | 1.99 | 2.05 | 2.05 | 1.99% | 914,068 |
| May 23, 2025 | 2.02 | 2.04 | 1.95 | 2.01 | 2.01 | -2.43% | 719,628 |
| May 22, 2025 | 2.03 | 2.10 | 1.98 | 2.06 | 2.06 | 1.48% | 765,334 |
| May 21, 2025 | 2.15 | 2.19 | 1.98 | 2.03 | 2.03 | -6.45% | 1,022,468 |
| May 20, 2025 | 2.11 | 2.21 | 2.03 | 2.17 | 2.17 | 2.84% | 1,037,559 |
| May 19, 2025 | 1.92 | 2.13 | 1.90 | 2.11 | 2.11 | 8.21% | 1,210,282 |
| May 16, 2025 | 1.93 | 1.99 | 1.88 | 1.95 | 1.95 | 1.04% | 858,341 |
| May 15, 2025 | 1.81 | 1.95 | 1.77 | 1.93 | 1.93 | 2.12% | 1,440,926 |
| May 14, 2025 | 1.87 | 1.94 | 1.80 | 1.89 | 1.89 | -2.07% | 1,460,276 |
| May 13, 2025 | 1.94 | 1.98 | 1.75 | 1.93 | 1.93 | 10.29% | 5,015,657 |
| May 12, 2025 | 1.71 | 1.77 | 1.68 | 1.75 | 1.75 | 6.71% | 1,804,428 |
| May 9, 2025 | 1.70 | 1.73 | 1.61 | 1.64 | 1.64 | -2.96% | 649,851 |
| May 8, 2025 | 1.56 | 1.78 | 1.53 | 1.69 | 1.69 | 9.03% | 1,140,419 |
| May 7, 2025 | 1.57 | 1.57 | 1.49 | 1.55 | 1.55 | 5.80% | 823,308 |
| May 6, 2025 | 1.64 | 1.65 | 1.46 | 1.47 | 1.47 | -12.28% | 1,166,188 |
| May 5, 2025 | 1.74 | 1.77 | 1.66 | 1.67 | 1.67 | -6.18% | 579,563 |
| May 2, 2025 | 1.72 | 1.79 | 1.71 | 1.78 | 1.78 | 4.71% | 1,049,922 |
| May 1, 2025 | 1.69 | 1.73 | 1.64 | 1.70 | 1.70 | - | 672,422 |
| Apr 30, 2025 | 1.55 | 1.72 | 1.53 | 1.70 | 1.70 | 6.25% | 742,790 |
| Apr 29, 2025 | 1.60 | 1.64 | 1.58 | 1.60 | 1.60 | - | 372,053 |
| Apr 28, 2025 | 1.59 | 1.64 | 1.57 | 1.60 | 1.60 | 0.63% | 664,548 |
| Apr 25, 2025 | 1.59 | 1.60 | 1.55 | 1.59 | 1.59 | -1.24% | 421,250 |
| Apr 24, 2025 | 1.58 | 1.62 | 1.55 | 1.61 | 1.61 | 1.90% | 459,666 |
| Apr 23, 2025 | 1.63 | 1.64 | 1.55 | 1.58 | 1.58 | 1.28% | 776,090 |