Skip to main content
logo
Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
2.970
-0.150 (-4.81%)
At close: Jul 25, 2025, 4:00 PM
3.030
+0.060 (2.02%)
After-hours: Jul 25, 2025, 7:19 PM EDT

BDTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20253.153.152.932.972.97-4.81%899,164
Jul 24, 20253.193.233.123.123.12-2.19%560,942
Jul 23, 20253.143.283.093.193.19-734,791
Jul 22, 20253.203.243.023.193.191.27%756,188
Jul 21, 20253.203.323.133.153.150.64%739,147
Jul 18, 20253.243.293.113.133.13-2.49%903,440
Jul 17, 20253.053.263.053.213.215.59%988,203
Jul 16, 20252.953.312.933.043.043.05%2,320,348
Jul 15, 20252.952.992.842.952.950.34%1,155,885
Jul 14, 20252.872.992.812.942.942.44%1,240,966
Jul 11, 20252.712.882.702.872.874.74%1,018,316
Jul 10, 20252.652.772.622.742.743.79%778,700
Jul 9, 20252.502.682.492.642.645.60%955,233
Jul 8, 20252.502.562.472.502.50-592,467
Jul 7, 20252.512.552.432.502.50-3.10%906,902
Jul 3, 20252.632.662.542.582.58-0.77%472,335
Jul 2, 20252.482.722.432.602.604.84%1,399,026
Jul 1, 20252.482.622.442.482.48-1,277,085
Jun 30, 20252.372.482.372.482.485.53%1,305,159
Jun 27, 20252.552.552.342.352.35-4.47%6,072,256
Jun 26, 20252.602.612.422.462.46-5.02%1,196,444
Jun 25, 20252.502.712.402.592.594.02%1,423,454
Jun 24, 20252.322.502.282.492.499.69%958,799
Jun 23, 20252.302.312.152.272.27-2.58%913,353
Jun 20, 20252.362.402.262.332.33-786,723
Jun 18, 20252.342.452.282.332.330.43%915,763
Jun 17, 20252.392.432.312.322.32-2.93%793,124
Jun 16, 20252.312.442.232.392.393.46%957,928
Jun 13, 20252.342.382.302.312.31-4.94%567,767
Jun 12, 20252.352.452.302.432.432.53%1,085,167
Jun 11, 20252.492.492.342.372.37-3.66%1,271,643
Jun 10, 20252.462.602.452.462.46-0.81%983,692
Jun 9, 20252.602.622.452.482.48-3.88%1,102,607
Jun 6, 20252.542.702.502.582.583.61%1,660,207
Jun 5, 20252.532.622.432.492.49-1.97%1,300,637
Jun 4, 20252.532.632.502.542.541.60%1,273,187
Jun 3, 20252.412.572.322.502.505.49%1,905,488
Jun 2, 20252.202.472.202.372.377.73%1,641,193
May 30, 20252.252.262.112.202.20-2.22%946,532
May 29, 20252.042.251.982.252.2513.07%1,453,622
May 28, 20252.052.051.951.991.99-2.93%573,647
May 27, 20252.032.091.992.052.051.99%914,068
May 23, 20252.022.041.952.012.01-2.43%719,628
May 22, 20252.032.101.982.062.061.48%765,334
May 21, 20252.152.191.982.032.03-6.45%1,022,468
May 20, 20252.112.212.032.172.172.84%1,037,559
May 19, 20251.922.131.902.112.118.21%1,210,282
May 16, 20251.931.991.881.951.951.04%858,341
May 15, 20251.811.951.771.931.932.12%1,440,926
May 14, 20251.871.941.801.891.89-2.07%1,460,276