Black Diamond Therapeutic... (BDTX)
NASDAQ: BDTX
· Real-Time Price · USD
3.89
0.16 (4.29%)
At close: Oct 03, 2025, 3:59 PM
3.89
0.00%
After-hours: Oct 03, 2025, 07:49 PM EDT
BDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.75 | 3.90 | 3.73 | 3.89 | 3.89 | 4.29% | 882,198 |
| Oct 2, 2025 | 3.72 | 3.80 | 3.62 | 3.73 | 3.73 | 0.27% | 725,532 |
| Oct 1, 2025 | 3.87 | 3.87 | 3.67 | 3.72 | 3.72 | -1.85% | 877,734 |
| Sep 30, 2025 | 3.73 | 3.84 | 3.65 | 3.79 | 3.79 | 1.61% | 1,013,800 |
| Sep 29, 2025 | 3.39 | 3.75 | 3.38 | 3.73 | 3.73 | 9.71% | 1,751,525 |
| Sep 26, 2025 | 3.11 | 3.40 | 3.05 | 3.40 | 3.40 | 9.32% | 1,075,900 |
| Sep 25, 2025 | 3.23 | 3.23 | 3.01 | 3.11 | 3.11 | -4.60% | 1,289,700 |
| Sep 24, 2025 | 3.25 | 3.36 | 3.22 | 3.26 | 3.26 | 2.84% | 979,100 |
| Sep 23, 2025 | 3.42 | 3.45 | 3.15 | 3.17 | 3.17 | -7.31% | 998,139 |
| Sep 22, 2025 | 3.40 | 3.45 | 3.29 | 3.42 | 3.42 | 4.27% | 1,562,730 |
| Sep 19, 2025 | 3.33 | 3.36 | 3.20 | 3.28 | 3.28 | -2.09% | 1,079,124 |
| Sep 18, 2025 | 3.23 | 3.35 | 3.21 | 3.35 | 3.35 | 6.01% | 697,723 |
| Sep 17, 2025 | 3.19 | 3.29 | 3.15 | 3.16 | 3.16 | -0.32% | 557,227 |
| Sep 16, 2025 | 3.20 | 3.30 | 3.16 | 3.17 | 3.17 | -0.63% | 896,200 |
| Sep 15, 2025 | 3.27 | 3.31 | 3.13 | 3.19 | 3.19 | -1.85% | 908,136 |
| Sep 12, 2025 | 3.39 | 3.43 | 3.23 | 3.25 | 3.25 | -3.56% | 1,119,400 |
| Sep 11, 2025 | 3.25 | 3.41 | 3.23 | 3.37 | 3.37 | 4.98% | 1,183,200 |
| Sep 10, 2025 | 3.31 | 3.35 | 3.18 | 3.21 | 3.21 | -1.23% | 1,163,023 |
| Sep 9, 2025 | 3.07 | 3.26 | 2.95 | 3.25 | 3.25 | 6.56% | 1,708,300 |
| Sep 8, 2025 | 2.96 | 3.05 | 2.89 | 3.05 | 3.05 | 3.74% | 854,245 |
Page 1 of 72