BDTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.31	2.31	2.20	2.28	-	-1.52%	840,622
May 27, 2026	2.33	2.46	2.28	2.31	2.31	-0.86%	1,888,883
May 26, 2026	2.38	2.49	2.31	2.33	2.33	2.19%	2,662,136
May 22, 2026	3.01	3.07	2.25	2.28	2.28	-35.77%	8,331,378
May 21, 2026	3.53	3.90	3.48	3.55	3.55	-1.39%	5,286,126
May 20, 2026	2.96	3.97	2.96	3.60	3.60	20.00%	7,943,248
May 19, 2026	2.59	3.02	2.50	3.00	3.00	16.28%	1,898,796
May 18, 2026	2.76	2.79	2.55	2.58	2.58	-6.18%	678,885
May 15, 2026	2.82	2.84	2.70	2.75	2.75	-3.85%	626,386
May 14, 2026	2.88	2.96	2.79	2.86	2.86	-	578,124
May 13, 2026	2.82	2.87	2.80	2.86	2.86	1.06%	503,905
May 12, 2026	2.93	2.93	2.73	2.83	2.83	-3.74%	669,105
May 11, 2026	3.04	3.18	2.92	2.94	2.94	-1.67%	1,237,783
May 8, 2026	2.72	3.15	2.70	2.99	2.99	9.93%	1,663,363
May 7, 2026	2.77	2.79	2.43	2.72	2.72	-3.55%	1,928,044
May 6, 2026	2.93	2.97	2.82	2.82	2.82	-1.74%	993,190
May 5, 2026	2.73	2.89	2.72	2.87	2.87	6.30%	865,963
May 4, 2026	2.60	2.77	2.58	2.70	2.70	3.85%	810,909
May 1, 2026	2.65	2.65	2.54	2.60	2.60	-1.89%	757,968
Apr 30, 2026	2.60	2.67	2.55	2.65	2.65	3.11%	569,376
Apr 29, 2026	2.74	2.74	2.55	2.57	2.57	-4.81%	572,688
Apr 28, 2026	2.90	2.94	2.69	2.70	2.70	-7.53%	697,981
Apr 27, 2026	2.97	3.09	2.87	2.92	2.92	-1.68%	688,982
Apr 24, 2026	3.11	3.11	2.88	2.97	2.97	-4.19%	1,017,710
Apr 23, 2026	3.35	3.43	3.05	3.10	3.10	-7.46%	1,047,547
Apr 22, 2026	3.20	3.41	3.18	3.35	3.35	6.35%	1,190,034
Apr 21, 2026	3.06	3.20	2.96	3.15	3.15	3.28%	1,089,512
Apr 20, 2026	3.04	3.17	2.99	3.05	3.05	-0.33%	693,317
Apr 17, 2026	2.98	3.09	2.97	3.06	3.06	4.79%	998,445
Apr 16, 2026	2.87	2.96	2.84	2.92	2.92	1.74%	840,959
Apr 15, 2026	2.67	2.87	2.66	2.87	2.87	7.89%	805,111
Apr 14, 2026	2.75	2.75	2.60	2.66	2.66	-2.21%	1,157,342
Apr 13, 2026	2.56	2.72	2.52	2.72	2.72	6.25%	729,864
Apr 10, 2026	2.60	2.66	2.55	2.56	2.56	-0.78%	876,608
Apr 9, 2026	2.50	2.60	2.40	2.58	2.58	3.20%	869,149
Apr 8, 2026	2.55	2.62	2.45	2.50	2.50	2.04%	990,938
Apr 7, 2026	2.47	2.52	2.35	2.45	2.45	-2.00%	581,365
Apr 6, 2026	2.42	2.55	2.42	2.50	2.50	4.60%	616,606
Apr 2, 2026	2.29	2.49	2.28	2.39	2.39	2.58%	535,679
Apr 1, 2026	2.16	2.38	2.16	2.33	2.33	9.39%	1,100,596
Mar 31, 2026	2.06	2.17	2.06	2.13	2.13	4.93%	592,274
Mar 30, 2026	2.03	2.09	2.00	2.03	2.03	-	420,463
Mar 27, 2026	2.13	2.13	2.02	2.03	2.03	-4.69%	451,697
Mar 26, 2026	2.18	2.28	2.12	2.13	2.13	-2.74%	663,169
Mar 25, 2026	2.19	2.27	2.19	2.19	2.19	2.34%	395,775
Mar 24, 2026	2.15	2.18	2.11	2.14	2.14	-0.47%	454,513
Mar 23, 2026	2.22	2.24	2.14	2.15	2.15	1.90%	397,697
Mar 20, 2026	2.15	2.19	2.06	2.11	2.11	-1.86%	725,839
Mar 19, 2026	2.14	2.21	2.11	2.15	2.15	-0.92%	343,098
Mar 18, 2026	2.24	2.24	2.13	2.17	2.17	-2.69%	464,888