Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
2.150
+0.100 (4.88%)
At close: Mar 6, 2026, 4:00 PM EST
2.110
-0.040 (-1.86%)
After-hours: Mar 6, 2026, 7:02 PM EST
BDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.00 | 2.16 | 1.93 | 2.15 | 2.15 | 4.88% | 1,060,306 |
| Mar 5, 2026 | 2.38 | 2.38 | 2.05 | 2.05 | 2.05 | -16.67% | 1,599,456 |
| Mar 4, 2026 | 2.34 | 2.49 | 2.34 | 2.46 | 2.46 | 6.96% | 536,118 |
| Mar 3, 2026 | 2.38 | 2.38 | 2.29 | 2.30 | 2.30 | -5.35% | 444,955 |
| Mar 2, 2026 | 2.37 | 2.44 | 2.33 | 2.43 | 2.43 | -1.62% | 510,323 |
| Feb 27, 2026 | 2.48 | 2.54 | 2.46 | 2.47 | 2.47 | -1.20% | 375,408 |
| Feb 26, 2026 | 2.58 | 2.60 | 2.45 | 2.50 | 2.50 | -3.47% | 583,101 |
| Feb 25, 2026 | 2.57 | 2.64 | 2.56 | 2.59 | 2.59 | 1.57% | 873,486 |
| Feb 24, 2026 | 2.41 | 2.60 | 2.40 | 2.55 | 2.55 | 5.81% | 825,299 |
| Feb 23, 2026 | 2.32 | 2.42 | 2.26 | 2.41 | 2.41 | 3.43% | 558,452 |
| Feb 20, 2026 | 2.28 | 2.34 | 2.24 | 2.33 | 2.33 | 1.30% | 481,881 |
| Feb 19, 2026 | 2.25 | 2.30 | 2.23 | 2.30 | 2.30 | 1.77% | 363,694 |
| Feb 18, 2026 | 2.22 | 2.28 | 2.20 | 2.26 | 2.26 | 1.35% | 322,553 |
| Feb 17, 2026 | 2.21 | 2.28 | 2.17 | 2.23 | 2.23 | 0.45% | 323,994 |
| Feb 13, 2026 | 2.20 | 2.30 | 2.20 | 2.22 | 2.22 | 1.37% | 476,650 |
| Feb 12, 2026 | 2.21 | 2.23 | 2.13 | 2.19 | 2.19 | -1.35% | 445,329 |
| Feb 11, 2026 | 2.25 | 2.28 | 2.19 | 2.22 | 2.22 | -2.63% | 435,905 |
| Feb 10, 2026 | 2.24 | 2.37 | 2.22 | 2.28 | 2.28 | 1.79% | 567,641 |
| Feb 9, 2026 | 2.28 | 2.28 | 2.17 | 2.24 | 2.24 | -0.67% | 1,135,252 |
| Feb 6, 2026 | 2.23 | 2.29 | 2.19 | 2.26 | 2.26 | 4.40% | 709,482 |
| Feb 5, 2026 | 2.37 | 2.38 | 2.14 | 2.16 | 2.16 | -9.62% | 695,573 |
| Feb 4, 2026 | 2.51 | 2.52 | 2.30 | 2.39 | 2.39 | -5.16% | 1,303,382 |
| Feb 3, 2026 | 2.57 | 2.64 | 2.47 | 2.52 | 2.52 | -0.79% | 1,224,775 |
| Feb 2, 2026 | 2.48 | 2.62 | 2.45 | 2.54 | 2.54 | 2.01% | 630,630 |
| Jan 30, 2026 | 2.60 | 2.64 | 2.45 | 2.49 | 2.49 | -5.32% | 805,088 |
| Jan 29, 2026 | 2.58 | 2.70 | 2.57 | 2.63 | 2.63 | 2.33% | 593,027 |
| Jan 28, 2026 | 2.62 | 2.68 | 2.56 | 2.57 | 2.57 | -0.77% | 480,622 |
| Jan 27, 2026 | 2.58 | 2.65 | 2.55 | 2.59 | 2.59 | 1.17% | 562,150 |
| Jan 26, 2026 | 2.57 | 2.58 | 2.49 | 2.56 | 2.56 | -1.92% | 748,596 |
| Jan 23, 2026 | 2.61 | 2.63 | 2.56 | 2.61 | 2.61 | -1.51% | 791,565 |
| Jan 22, 2026 | 2.59 | 2.70 | 2.55 | 2.65 | 2.65 | 3.11% | 571,878 |
| Jan 21, 2026 | 2.42 | 2.63 | 2.41 | 2.57 | 2.57 | 7.08% | 1,148,144 |
| Jan 20, 2026 | 2.52 | 2.53 | 2.36 | 2.40 | 2.40 | -6.25% | 1,622,449 |
| Jan 16, 2026 | 2.66 | 2.71 | 2.54 | 2.56 | 2.56 | -4.12% | 1,423,374 |
| Jan 15, 2026 | 2.79 | 2.79 | 2.64 | 2.67 | 2.67 | -4.30% | 669,113 |
| Jan 14, 2026 | 2.74 | 2.83 | 2.72 | 2.79 | 2.79 | 1.45% | 906,474 |
| Jan 13, 2026 | 2.64 | 2.77 | 2.59 | 2.75 | 2.75 | 4.17% | 947,948 |
| Jan 12, 2026 | 2.83 | 2.83 | 2.56 | 2.64 | 2.64 | -6.05% | 1,626,046 |
| Jan 9, 2026 | 2.82 | 2.88 | 2.73 | 2.81 | 2.81 | 1.08% | 1,181,355 |
| Jan 8, 2026 | 2.71 | 2.78 | 2.66 | 2.78 | 2.78 | 2.58% | 955,408 |
| Jan 7, 2026 | 2.61 | 2.78 | 2.60 | 2.71 | 2.71 | 4.23% | 902,206 |
| Jan 6, 2026 | 2.57 | 2.62 | 2.53 | 2.60 | 2.60 | 1.17% | 624,485 |
| Jan 5, 2026 | 2.50 | 2.59 | 2.48 | 2.57 | 2.57 | 3.21% | 691,194 |
| Jan 2, 2026 | 2.44 | 2.51 | 2.41 | 2.49 | 2.49 | 2.47% | 825,883 |
| Dec 31, 2025 | 2.49 | 2.54 | 2.42 | 2.43 | 2.43 | -2.41% | 1,423,261 |
| Dec 30, 2025 | 2.50 | 2.54 | 2.47 | 2.49 | 2.49 | - | 671,520 |
| Dec 29, 2025 | 2.55 | 2.59 | 2.48 | 2.49 | 2.49 | -3.86% | 723,479 |
| Dec 26, 2025 | 2.65 | 2.66 | 2.54 | 2.59 | 2.59 | -3.00% | 838,541 |
| Dec 24, 2025 | 2.54 | 2.69 | 2.54 | 2.67 | 2.67 | 4.71% | 569,078 |
| Dec 23, 2025 | 2.57 | 2.61 | 2.52 | 2.55 | 2.55 | -1.92% | 1,174,390 |
| Dec 22, 2025 | 2.61 | 2.65 | 2.54 | 2.60 | 2.60 | 2.36% | 859,020 |
| Dec 19, 2025 | 2.51 | 2.61 | 2.48 | 2.54 | 2.54 | - | 1,449,814 |
| Dec 18, 2025 | 2.61 | 2.66 | 2.54 | 2.54 | 2.54 | -1.93% | 726,297 |
| Dec 17, 2025 | 2.64 | 2.72 | 2.59 | 2.59 | 2.59 | -1.15% | 860,961 |
| Dec 16, 2025 | 2.64 | 2.69 | 2.59 | 2.62 | 2.62 | -1.13% | 702,416 |
| Dec 15, 2025 | 2.82 | 2.82 | 2.65 | 2.65 | 2.65 | -5.02% | 886,470 |
| Dec 12, 2025 | 2.79 | 2.84 | 2.72 | 2.79 | 2.79 | 1.09% | 1,120,617 |
| Dec 11, 2025 | 2.64 | 2.84 | 2.63 | 2.76 | 2.76 | 3.37% | 1,088,356 |
| Dec 10, 2025 | 2.72 | 2.74 | 2.61 | 2.67 | 2.67 | -1.48% | 1,233,095 |
| Dec 9, 2025 | 2.73 | 2.82 | 2.70 | 2.71 | 2.71 | -1.45% | 1,012,049 |
| Dec 8, 2025 | 2.67 | 2.82 | 2.63 | 2.75 | 2.75 | 3.00% | 1,420,873 |
| Dec 5, 2025 | 2.87 | 2.87 | 2.61 | 2.67 | 2.67 | -1.48% | 2,109,000 |
| Dec 4, 2025 | 2.70 | 2.72 | 2.48 | 2.71 | 2.71 | 0.74% | 2,495,359 |
| Dec 3, 2025 | 3.36 | 3.39 | 2.24 | 2.69 | 2.69 | -22.03% | 10,181,629 |
| Dec 2, 2025 | 3.77 | 3.77 | 3.37 | 3.45 | 3.45 | -8.49% | 1,922,627 |
| Dec 1, 2025 | 3.78 | 3.88 | 3.69 | 3.77 | 3.77 | -1.31% | 858,915 |
| Nov 28, 2025 | 3.80 | 3.90 | 3.80 | 3.82 | 3.82 | 1.06% | 641,236 |
| Nov 26, 2025 | 3.81 | 3.86 | 3.76 | 3.78 | 3.78 | -2.33% | 845,219 |
| Nov 25, 2025 | 3.89 | 3.90 | 3.67 | 3.87 | 3.87 | 0.52% | 877,802 |
| Nov 24, 2025 | 3.82 | 3.96 | 3.80 | 3.85 | 3.85 | 1.32% | 1,506,244 |
| Nov 21, 2025 | 3.75 | 3.87 | 3.67 | 3.80 | 3.80 | -0.26% | 1,181,336 |
| Nov 20, 2025 | 3.97 | 4.06 | 3.73 | 3.81 | 3.81 | -2.06% | 999,971 |
| Nov 19, 2025 | 4.00 | 4.00 | 3.86 | 3.89 | 3.89 | -2.02% | 682,291 |
| Nov 18, 2025 | 4.06 | 4.06 | 3.87 | 3.97 | 3.97 | -1.00% | 996,223 |
| Nov 17, 2025 | 4.11 | 4.20 | 3.88 | 4.01 | 4.01 | - | 1,698,828 |
| Nov 14, 2025 | 4.15 | 4.48 | 3.96 | 4.01 | 4.01 | -10.69% | 1,706,959 |
| Nov 13, 2025 | 4.82 | 4.90 | 4.41 | 4.49 | 4.49 | -7.80% | 1,904,164 |
| Nov 12, 2025 | 4.65 | 4.94 | 4.55 | 4.87 | 4.87 | 5.41% | 1,513,963 |
| Nov 11, 2025 | 4.36 | 4.65 | 4.30 | 4.62 | 4.62 | 5.96% | 1,351,055 |
| Nov 10, 2025 | 3.99 | 4.41 | 3.96 | 4.36 | 4.36 | 12.08% | 1,977,160 |
| Nov 7, 2025 | 3.93 | 4.04 | 3.79 | 3.89 | 3.89 | -2.26% | 1,128,104 |
| Nov 6, 2025 | 3.90 | 4.21 | 3.84 | 3.98 | 3.98 | 2.84% | 966,127 |
| Nov 5, 2025 | 3.65 | 3.96 | 3.65 | 3.87 | 3.87 | 6.91% | 1,079,094 |
| Nov 4, 2025 | 3.85 | 3.86 | 3.62 | 3.62 | 3.62 | -8.35% | 748,287 |
| Nov 3, 2025 | 3.91 | 3.97 | 3.76 | 3.95 | 3.95 | 2.07% | 588,071 |
| Oct 31, 2025 | 3.82 | 3.93 | 3.78 | 3.87 | 3.87 | 1.31% | 440,273 |
| Oct 30, 2025 | 3.79 | 3.89 | 3.71 | 3.82 | 3.82 | - | 388,053 |
| Oct 29, 2025 | 3.90 | 3.94 | 3.76 | 3.82 | 3.82 | -1.80% | 578,745 |
| Oct 28, 2025 | 3.95 | 4.08 | 3.81 | 3.89 | 3.89 | -1.52% | 732,933 |
| Oct 27, 2025 | 3.97 | 4.06 | 3.88 | 3.95 | 3.95 | 0.51% | 662,407 |
| Oct 24, 2025 | 3.92 | 4.00 | 3.90 | 3.93 | 3.93 | 1.29% | 487,030 |
| Oct 23, 2025 | 3.75 | 3.92 | 3.74 | 3.88 | 3.88 | 3.19% | 488,293 |
| Oct 22, 2025 | 3.96 | 4.05 | 3.67 | 3.76 | 3.76 | -5.05% | 978,899 |
| Oct 21, 2025 | 4.10 | 4.10 | 3.84 | 3.96 | 3.96 | -3.65% | 806,656 |
| Oct 20, 2025 | 4.08 | 4.14 | 3.92 | 4.11 | 4.11 | 2.49% | 730,594 |
| Oct 17, 2025 | 4.13 | 4.17 | 3.88 | 4.01 | 4.01 | -4.07% | 875,569 |
| Oct 16, 2025 | 4.23 | 4.45 | 4.07 | 4.18 | 4.18 | 0.72% | 1,440,161 |
| Oct 15, 2025 | 3.84 | 4.17 | 3.76 | 4.15 | 4.15 | 10.37% | 877,093 |
| Oct 14, 2025 | 3.76 | 3.84 | 3.69 | 3.76 | 3.76 | -1.05% | 774,226 |
| Oct 13, 2025 | 4.17 | 4.20 | 3.76 | 3.80 | 3.80 | -7.09% | 1,678,819 |