Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
2.990
+0.120 (4.18%)
Sep 5, 2025, 12:18 PM - Market open
BDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.89 | 3.01 | 2.87 | 2.99 | - | 4.18% | 258,468 |
| 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 |
| Aug 27, 2025 | 2.88 | 2.96 | 2.86 | 2.87 | 2.87 | -1.03% | 459,017 |
| Aug 26, 2025 | 2.92 | 2.98 | 2.88 | 2.90 | 2.90 | 1.05% | 684,540 |
| Aug 25, 2025 | 2.91 | 2.96 | 2.85 | 2.87 | 2.87 | -1.71% | 630,313 |
| Aug 22, 2025 | 2.74 | 3.04 | 2.74 | 2.92 | 2.92 | 7.75% | 1,453,205 |
| Aug 21, 2025 | 2.57 | 2.79 | 2.56 | 2.71 | 2.71 | 4.23% | 813,600 |
| Aug 20, 2025 | 2.66 | 2.75 | 2.59 | 2.60 | 2.60 | -1.89% | 549,893 |
| Aug 19, 2025 | 2.76 | 2.78 | 2.62 | 2.65 | 2.65 | -3.64% | 664,005 |
| Aug 18, 2025 | 2.75 | 2.80 | 2.72 | 2.75 | 2.75 | -0.36% | 493,969 |
| Aug 15, 2025 | 2.78 | 2.82 | 2.68 | 2.76 | 2.76 | -1.08% | 698,164 |
| Aug 14, 2025 | 2.72 | 2.84 | 2.69 | 2.79 | 2.79 | 0.72% | 1,079,142 |
| Aug 13, 2025 | 2.60 | 2.79 | 2.56 | 2.77 | 2.77 | 9.06% | 1,680,934 |
| Aug 12, 2025 | 2.38 | 2.60 | 2.35 | 2.54 | 2.54 | 9.96% | 1,698,560 |
| Aug 11, 2025 | 2.43 | 2.44 | 2.29 | 2.31 | 2.31 | -3.75% | 677,525 |
| Aug 8, 2025 | 2.28 | 2.43 | 2.25 | 2.40 | 2.40 | 5.26% | 748,229 |
| Aug 7, 2025 | 2.58 | 2.60 | 2.22 | 2.28 | 2.28 | -15.24% | 1,878,624 |
| Aug 6, 2025 | 2.76 | 2.77 | 2.59 | 2.69 | 2.69 | -1.47% | 578,474 |
| Aug 5, 2025 | 2.84 | 2.87 | 2.69 | 2.73 | 2.73 | -3.53% | 765,865 |
| Aug 4, 2025 | 2.60 | 2.86 | 2.60 | 2.83 | 2.83 | 9.27% | 751,938 |
| Aug 1, 2025 | 2.60 | 2.63 | 2.52 | 2.59 | 2.59 | -2.63% | 708,570 |
| Jul 31, 2025 | 2.81 | 2.85 | 2.65 | 2.66 | 2.66 | -5.67% | 805,684 |
| Jul 30, 2025 | 2.84 | 2.97 | 2.80 | 2.82 | 2.82 | 1.44% | 670,100 |
| Jul 29, 2025 | 2.93 | 2.94 | 2.73 | 2.78 | 2.78 | -5.12% | 1,300,534 |
| Jul 28, 2025 | 3.01 | 3.08 | 2.91 | 2.93 | 2.93 | -1.35% | 542,139 |
| Jul 25, 2025 | 3.15 | 3.15 | 2.93 | 2.97 | 2.97 | -4.81% | 909,923 |
| Jul 24, 2025 | 3.19 | 3.23 | 3.12 | 3.12 | 3.12 | -2.19% | 560,942 |
| Jul 23, 2025 | 3.14 | 3.28 | 3.09 | 3.19 | 3.19 | - | 734,791 |
| Jul 22, 2025 | 3.20 | 3.24 | 3.02 | 3.19 | 3.19 | 1.27% | 756,188 |
| Jul 21, 2025 | 3.20 | 3.32 | 3.13 | 3.15 | 3.15 | 0.64% | 739,147 |
| Jul 18, 2025 | 3.24 | 3.29 | 3.11 | 3.13 | 3.13 | -2.49% | 903,440 |
| Jul 17, 2025 | 3.05 | 3.26 | 3.05 | 3.21 | 3.21 | 5.59% | 988,203 |
| Jul 16, 2025 | 2.95 | 3.31 | 2.93 | 3.04 | 3.04 | 3.05% | 2,320,348 |
| Jul 15, 2025 | 2.95 | 2.99 | 2.84 | 2.95 | 2.95 | 0.34% | 1,155,885 |
| Jul 14, 2025 | 2.87 | 2.99 | 2.81 | 2.94 | 2.94 | 2.44% | 1,240,966 |
| Jul 11, 2025 | 2.71 | 2.88 | 2.70 | 2.87 | 2.87 | 4.74% | 1,018,316 |
| Jul 10, 2025 | 2.65 | 2.77 | 2.62 | 2.74 | 2.74 | 3.79% | 778,700 |
| Jul 9, 2025 | 2.50 | 2.68 | 2.49 | 2.64 | 2.64 | 5.60% | 955,233 |
| Jul 8, 2025 | 2.50 | 2.56 | 2.47 | 2.50 | 2.50 | - | 592,467 |
| Jul 7, 2025 | 2.51 | 2.55 | 2.43 | 2.50 | 2.50 | -3.10% | 906,902 |
| Jul 3, 2025 | 2.63 | 2.66 | 2.54 | 2.58 | 2.58 | -0.77% | 472,335 |
| Jul 2, 2025 | 2.48 | 2.72 | 2.43 | 2.60 | 2.60 | 4.84% | 1,399,026 |
| Jul 1, 2025 | 2.48 | 2.62 | 2.44 | 2.48 | 2.48 | - | 1,277,085 |
| Jun 30, 2025 | 2.37 | 2.48 | 2.37 | 2.48 | 2.48 | 5.53% | 1,305,159 |
| Jun 27, 2025 | 2.55 | 2.55 | 2.34 | 2.35 | 2.35 | -4.47% | 6,072,256 |
| Jun 26, 2025 | 2.60 | 2.61 | 2.42 | 2.46 | 2.46 | -5.02% | 1,196,444 |