Black Diamond Therapeutics, Inc. - Common Stock (BDTX)

Historical Prices For Black Diamond Therapeutics, Inc. - Common Stock (BDTX)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.46	1.51	1.36	1.37	1,932,389	1.37
4/03/2025	1.50	1.53	1.43	1.51	1,269,111	1.51
4/02/2025	1.45	1.59	1.43	1.58	1,453,737	1.58
4/01/2025	1.53	1.55	1.46	1.49	1,728,980	1.49
3/31/2025	1.58	1.59	1.51	1.55	1,883,219	1.55
3/28/2025	1.63	1.65	1.55	1.61	1,266,908	1.61
3/27/2025	1.57	1.70	1.54	1.67	2,984,700	1.67
3/26/2025	1.70	1.71	1.57	1.59	3,259,460	1.59
3/25/2025	1.64	1.84	1.64	1.69	5,349,852	1.69
3/24/2025	1.75	1.80	1.64	1.68	3,563,962	1.68
3/21/2025	1.80	1.83	1.67	1.78	5,993,003	1.78
3/20/2025	1.83	2.10	1.75	1.88	22,353,720	1.88
3/19/2025	2.36	2.78	1.71	1.72	114,301,156	1.72
3/18/2025	1.73	1.73	1.62	1.68	284,001	1.68
3/17/2025	1.73	1.75	1.67	1.71	253,166	1.71
3/14/2025	1.74	1.75	1.68	1.72	276,399	1.72
3/13/2025	1.80	1.80	1.65	1.65	281,874	1.65
3/12/2025	1.70	1.89	1.67	1.79	427,529	1.79
3/11/2025	1.74	1.78	1.60	1.69	508,179	1.69
3/10/2025	1.85	1.92	1.59	1.71	913,903	1.71
3/07/2025	1.84	1.95	1.82	1.88	363,025	1.88
3/06/2025	1.82	1.92	1.81	1.90	202,870	1.90
3/05/2025	1.83	1.88	1.78	1.86	364,497	1.86
3/04/2025	1.87	1.88	1.77	1.81	700,821	1.81
3/03/2025	2.01	2.02	1.88	1.91	521,084	1.91
2/28/2025	1.95	2.03	1.90	2.01	360,740	2.01
2/27/2025	2.05	2.09	1.93	1.94	470,720	1.94
2/26/2025	2.05	2.09	2.01	2.05	496,750	2.05
2/25/2025	2.17	2.17	2.02	2.03	564,059	2.03
2/24/2025	2.19	2.23	2.05	2.17	428,482	2.17
2/21/2025	2.32	2.33	2.15	2.16	388,824	2.16
2/20/2025	2.34	2.35	2.26	2.28	347,530	2.28
2/19/2025	2.26	2.38	2.24	2.37	304,076	2.37
2/18/2025	2.38	2.47	2.25	2.28	486,065	2.28
2/14/2025	2.34	2.45	2.34	2.37	434,323	2.37
2/13/2025	2.23	2.35	2.21	2.34	367,557	2.34
2/12/2025	2.17	2.26	2.13	2.26	489,775	2.26
2/11/2025	2.23	2.26	2.17	2.18	517,171	2.18
2/10/2025	2.42	2.44	2.22	2.23	924,181	2.23
2/07/2025	2.52	2.55	2.38	2.46	491,075	2.46
2/06/2025	2.71	2.73	2.51	2.52	641,123	2.52
2/05/2025	2.55	2.74	2.48	2.72	554,082	2.72
2/04/2025	2.48	2.54	2.45	2.54	437,719	2.54
2/03/2025	2.51	2.55	2.35	2.45	1,045,174	2.45
1/31/2025	2.59	2.82	2.55	2.62	985,896	2.62
1/30/2025	2.47	2.60	2.40	2.52	594,900	2.52
1/29/2025	2.48	2.54	2.39	2.44	367,199	2.44
1/28/2025	2.42	2.49	2.30	2.47	500,388	2.47
1/27/2025	2.46	2.63	2.40	2.45	833,098	2.45
1/24/2025	2.41	2.53	2.35	2.48	707,676	2.48
1/23/2025	2.60	2.70	2.35	2.50	1,302,218	2.50
1/22/2025	2.25	2.64	2.23	2.61	1,444,727	2.61
1/21/2025	2.19	2.26	2.10	2.24	530,765	2.24
1/17/2025	2.24	2.25	2.11	2.20	930,760	2.20
1/16/2025	2.11	2.24	2.02	2.21	1,101,574	2.21
1/15/2025	2.21	2.33	2.10	2.11	1,065,746	2.11
1/14/2025	2.20	2.28	2.06	2.25	1,969,624	2.25
1/13/2025	2.39	2.67	2.17	2.31	11,752,412	2.31
1/10/2025	2.05	2.06	1.91	1.93	532,512	1.93
1/08/2025	2.12	2.12	2.00	2.03	364,662	2.03
1/07/2025	2.14	2.22	2.11	2.12	303,901	2.12
1/06/2025	2.23	2.29	2.13	2.13	641,147	2.13