Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
2.470
-0.030 (-1.20%)
At close: Feb 27, 2026, 4:00 PM EST
2.454
-0.016 (-0.66%)
After-hours: Feb 27, 2026, 7:49 PM EST
BDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |