Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
3.980
+0.110 (2.84%)
At close: Nov 6, 2025, 4:00 PM EST
3.910
-0.070 (-1.76%)
After-hours: Nov 6, 2025, 7:58 PM EST
BDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,076,655 |
| 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 |
| Oct 10, 2025 | 4.37 | 4.38 | 4.03 | 4.09 | 4.09 | -5.32% | 1,247,671 |
| Oct 9, 2025 | 4.00 | 4.35 | 3.98 | 4.32 | 4.32 | 8.27% | 1,180,125 |
| Oct 8, 2025 | 3.92 | 4.11 | 3.92 | 3.99 | 3.99 | 2.05% | 759,218 |
| Oct 7, 2025 | 3.93 | 4.01 | 3.81 | 3.91 | 3.91 | -0.26% | 756,963 |
| Oct 6, 2025 | 3.95 | 4.03 | 3.86 | 3.92 | 3.92 | 0.77% | 1,427,820 |
| Oct 3, 2025 | 3.75 | 3.90 | 3.73 | 3.89 | 3.89 | 4.29% | 884,041 |
| 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% | 1,013,790 |
| 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% | 1,075,884 |
| Sep 25, 2025 | 3.23 | 3.23 | 3.01 | 3.11 | 3.11 | -4.60% | 1,289,686 |
| Sep 24, 2025 | 3.25 | 3.36 | 3.22 | 3.26 | 3.26 | 2.84% | 979,091 |
| 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% | 896,189 |
| 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% | 1,119,364 |
| Sep 11, 2025 | 3.25 | 3.41 | 3.23 | 3.37 | 3.37 | 4.98% | 1,183,150 |
| 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% | 1,708,270 |
| Sep 8, 2025 | 2.96 | 3.05 | 2.89 | 3.05 | 3.05 | 3.74% | 854,245 |
| Sep 5, 2025 | 2.89 | 3.01 | 2.87 | 2.94 | 2.94 | 2.44% | 602,617 |
| Sep 4, 2025 | 2.91 | 2.93 | 2.76 | 2.87 | 2.87 | -0.35% | 711,125 |
| Sep 3, 2025 | 2.82 | 2.95 | 2.76 | 2.88 | 2.88 | 2.86% | 676,956 |
| Sep 2, 2025 | 2.71 | 2.87 | 2.69 | 2.80 | 2.80 | 1.82% | 744,130 |
| Aug 29, 2025 | 2.85 | 2.85 | 2.69 | 2.75 | 2.75 | -3.51% | 565,678 |
| Aug 28, 2025 | 2.89 | 2.98 | 2.83 | 2.85 | 2.85 | -0.70% | 418,353 |