Skip to main content
Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
2.700
-0.220 (-7.53%)
At close: Apr 28, 2026, 4:00 PM EDT
2.710
+0.010 (0.37%)
After-hours: Apr 28, 2026, 6:08 PM EDT

BDTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.902.942.692.71--7.19%639,585
Apr 27, 20262.973.092.872.922.92-1.68%688,982
Apr 24, 20263.113.112.882.972.97-4.19%1,017,710
Apr 23, 20263.353.433.053.103.10-7.46%1,047,547
Apr 22, 20263.203.413.183.353.356.35%1,190,034
Apr 21, 20263.063.202.963.153.153.28%1,089,512
Apr 20, 20263.043.172.993.053.05-0.33%693,317
Apr 17, 20262.983.092.973.063.064.79%998,445
Apr 16, 20262.872.962.842.922.921.74%840,959
Apr 15, 20262.672.872.662.872.877.89%805,111
Apr 14, 20262.752.752.602.662.66-2.21%1,157,342
Apr 13, 20262.562.722.522.722.726.25%729,864
Apr 10, 20262.602.662.552.562.56-0.78%876,608
Apr 9, 20262.502.602.402.582.583.20%869,149
Apr 8, 20262.552.622.452.502.502.04%990,938
Apr 7, 20262.472.522.352.452.45-2.00%581,365
Apr 6, 20262.422.552.422.502.504.60%616,606
Apr 2, 20262.292.492.282.392.392.58%535,679
Apr 1, 20262.162.382.162.332.339.39%1,100,596
Mar 31, 20262.062.172.062.132.134.93%592,274
Mar 30, 20262.032.092.002.032.03-420,463
Mar 27, 20262.132.132.022.032.03-4.69%451,697
Mar 26, 20262.182.282.122.132.13-2.74%663,169
Mar 25, 20262.192.272.192.192.192.34%395,775
Mar 24, 20262.152.182.112.142.14-0.47%454,513
Mar 23, 20262.222.242.142.152.151.90%397,697
Mar 20, 20262.152.192.062.112.11-1.86%725,839
Mar 19, 20262.142.212.112.152.15-0.92%343,098
Mar 18, 20262.242.242.132.172.17-2.69%464,888
Mar 17, 20262.112.302.112.232.231.83%639,557
Mar 16, 20262.142.232.142.192.193.30%352,280
Mar 13, 20262.142.222.072.122.12-0.47%985,557
Mar 12, 20262.192.192.102.132.13-5.33%498,766
Mar 11, 20262.252.282.182.252.25-0.88%503,442
Mar 10, 20262.152.282.112.272.274.13%806,417
Mar 9, 20262.092.192.042.182.181.40%869,112
Mar 6, 20262.002.161.932.152.154.88%1,061,103
Mar 5, 20262.382.382.052.052.05-16.67%1,606,816
Mar 4, 20262.342.492.342.462.466.96%539,427
Mar 3, 20262.382.382.292.302.30-5.35%445,943
Mar 2, 20262.372.442.332.432.43-1.62%510,742
Feb 27, 20262.482.542.462.472.47-1.20%375,810
Feb 26, 20262.582.602.452.502.50-3.47%583,711
Feb 25, 20262.572.642.562.592.591.57%873,947
Feb 24, 20262.412.602.402.552.555.81%846,782
Feb 23, 20262.322.422.262.412.413.43%558,816
Feb 20, 20262.282.342.242.332.331.30%482,308
Feb 19, 20262.252.302.232.302.301.77%364,454
Feb 18, 20262.222.282.202.262.261.35%322,654
Feb 17, 20262.212.282.172.232.230.45%326,551
Feb 13, 20262.202.302.202.222.221.37%476,979
Feb 12, 20262.212.232.132.192.19-1.35%446,943
Feb 11, 20262.252.282.192.222.22-2.63%435,908
Feb 10, 20262.242.372.222.282.281.79%570,007
Feb 9, 20262.282.282.172.242.24-0.67%1,136,717
Feb 6, 20262.232.292.192.262.264.40%711,098
Feb 5, 20262.372.382.142.162.16-9.62%708,863
Feb 4, 20262.512.522.302.392.39-5.16%1,306,336
Feb 3, 20262.572.642.472.522.52-0.79%1,225,633
Feb 2, 20262.482.622.452.542.542.01%630,827
Jan 30, 20262.602.642.452.492.49-5.32%805,529
Jan 29, 20262.582.702.572.632.632.33%593,953
Jan 28, 20262.622.682.562.572.57-0.77%482,468
Jan 27, 20262.582.652.552.592.591.17%564,187
Jan 26, 20262.572.582.492.562.56-1.92%749,968
Jan 23, 20262.612.632.562.612.61-1.51%793,338
Jan 22, 20262.592.702.552.652.653.11%574,630
Jan 21, 20262.422.632.412.572.577.08%1,149,642
Jan 20, 20262.522.532.362.402.40-6.25%1,625,969
Jan 16, 20262.662.712.542.562.56-4.12%1,425,498
Jan 15, 20262.792.792.642.672.67-4.30%671,089
Jan 14, 20262.742.832.722.792.791.45%910,219
Jan 13, 20262.642.772.592.752.754.17%952,088
Jan 12, 20262.832.832.562.642.64-6.05%1,628,191
Jan 9, 20262.822.882.732.812.811.08%1,184,847
Jan 8, 20262.712.782.662.782.782.58%955,980
Jan 7, 20262.612.782.602.712.714.23%903,575
Jan 6, 20262.572.622.532.602.601.17%625,538
Jan 5, 20262.502.592.482.572.573.21%732,354
Jan 2, 20262.442.512.412.492.492.47%826,000
Dec 31, 20252.492.542.422.432.43-2.41%1,425,987
Dec 30, 20252.502.542.472.492.49-672,636
Dec 29, 20252.552.592.482.492.49-3.86%734,506
Dec 26, 20252.652.662.542.592.59-3.00%838,616
Dec 24, 20252.542.692.542.672.674.71%569,816
Dec 23, 20252.572.612.522.552.55-1.92%1,174,993
Dec 22, 20252.612.652.542.602.602.36%860,704
Dec 19, 20252.512.612.482.542.54-1,453,048
Dec 18, 20252.612.662.542.542.54-1.93%795,825
Dec 17, 20252.642.722.592.592.59-1.15%860,976
Dec 16, 20252.642.692.592.622.62-1.13%727,812
Dec 15, 20252.822.822.652.652.65-5.02%887,254
Dec 12, 20252.792.842.722.792.791.09%1,125,119
Dec 11, 20252.642.842.632.762.763.37%1,092,667
Dec 10, 20252.722.742.612.672.67-1.48%1,233,227
Dec 9, 20252.732.822.702.712.71-1.45%1,014,103
Dec 8, 20252.672.822.632.752.753.00%1,421,269
Dec 5, 20252.872.872.612.672.67-1.48%2,109,000
Dec 4, 20252.702.722.482.712.710.74%2,495,359
Dec 3, 20253.363.392.242.692.69-22.03%10,181,629