Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
2.060
+0.010 (0.49%)
At close: Aug 18, 2026, 4:00 PM EDT
2.097
+0.037 (1.82%)
After-hours: Aug 18, 2026, 6:00 PM EDT
BDTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 2.05 | 2.08 | 2.02 | 2.06 | 2.06 | 0.49% | 472,953 |
| Aug 17, 2026 | 2.01 | 2.09 | 2.01 | 2.05 | 2.05 | 1.49% | 389,746 |
| Aug 14, 2026 | 2.01 | 2.05 | 1.96 | 2.02 | 2.02 | - | 330,298 |
| Aug 13, 2026 | 2.12 | 2.12 | 2.00 | 2.02 | 2.02 | -3.81% | 487,190 |
| Aug 12, 2026 | 2.12 | 2.14 | 2.02 | 2.10 | 2.10 | 0.48% | 642,061 |
| Aug 11, 2026 | 2.01 | 2.10 | 1.95 | 2.09 | 2.09 | 5.56% | 810,935 |
| Aug 10, 2026 | 1.95 | 2.02 | 1.93 | 1.98 | 1.98 | 1.54% | 664,787 |
| Aug 7, 2026 | 1.94 | 1.99 | 1.91 | 1.95 | 1.95 | 1.56% | 599,513 |
| Aug 6, 2026 | 1.80 | 1.94 | 1.76 | 1.92 | 1.92 | 7.26% | 742,028 |
| Aug 5, 2026 | 1.77 | 1.83 | 1.76 | 1.79 | 1.79 | 0.56% | 384,096 |
| Aug 4, 2026 | 1.80 | 1.82 | 1.74 | 1.78 | 1.78 | 2.59% | 916,007 |
| Aug 3, 2026 | 1.73 | 1.75 | 1.68 | 1.74 | 1.74 | 2.66% | 429,268 |
| Jul 31, 2026 | 1.71 | 1.71 | 1.62 | 1.69 | 1.69 | -1.46% | 620,678 |
| Jul 30, 2026 | 1.68 | 1.72 | 1.65 | 1.72 | 1.72 | 3.31% | 536,125 |
| Jul 29, 2026 | 1.76 | 1.78 | 1.64 | 1.66 | 1.66 | -5.68% | 868,689 |
| Jul 28, 2026 | 1.76 | 1.77 | 1.69 | 1.76 | 1.76 | 1.73% | 1,057,310 |
| Jul 27, 2026 | 1.77 | 1.85 | 1.73 | 1.73 | 1.73 | -1.70% | 623,148 |
| Jul 24, 2026 | 1.83 | 1.83 | 1.75 | 1.76 | 1.76 | -4.35% | 623,042 |
| Jul 23, 2026 | 1.81 | 1.85 | 1.80 | 1.84 | 1.84 | 0.55% | 522,380 |
| Jul 22, 2026 | 1.86 | 1.90 | 1.81 | 1.83 | 1.83 | -2.14% | 520,329 |
| Jul 21, 2026 | 1.82 | 1.88 | 1.78 | 1.87 | 1.87 | 3.31% | 490,389 |
| Jul 20, 2026 | 1.82 | 1.86 | 1.77 | 1.81 | 1.81 | 1.12% | 695,830 |
| Jul 17, 2026 | 1.78 | 1.87 | 1.78 | 1.79 | 1.79 | -1.10% | 708,209 |
| Jul 16, 2026 | 1.78 | 1.82 | 1.76 | 1.81 | 1.81 | - | 855,858 |
| Jul 15, 2026 | 1.85 | 1.88 | 1.78 | 1.81 | 1.81 | -2.69% | 839,514 |
| Jul 14, 2026 | 1.89 | 1.94 | 1.85 | 1.86 | 1.86 | -2.11% | 609,905 |
| Jul 13, 2026 | 1.89 | 1.98 | 1.83 | 1.90 | 1.90 | -0.52% | 840,826 |
| Jul 10, 2026 | 1.92 | 1.94 | 1.81 | 1.91 | 1.91 | 1.60% | 1,045,321 |
| Jul 9, 2026 | 1.92 | 1.95 | 1.87 | 1.88 | 1.88 | -1.05% | 762,319 |
| Jul 8, 2026 | 2.04 | 2.10 | 1.90 | 1.90 | 1.90 | -8.65% | 1,759,741 |
| Jul 7, 2026 | 1.97 | 2.22 | 1.94 | 2.08 | 2.08 | 5.58% | 2,201,218 |
| Jul 6, 2026 | 2.01 | 2.07 | 1.93 | 1.97 | 1.97 | -1.99% | 1,789,748 |
| Jul 2, 2026 | 1.83 | 2.04 | 1.83 | 2.01 | 2.01 | 9.24% | 1,577,070 |
| Jul 1, 2026 | 1.85 | 1.99 | 1.84 | 1.84 | 1.84 | -0.54% | 4,375,137 |
| Jun 30, 2026 | 1.77 | 1.88 | 1.75 | 1.85 | 1.85 | 5.71% | 1,883,436 |
| Jun 29, 2026 | 1.75 | 1.77 | 1.70 | 1.75 | 1.75 | 2.34% | 1,154,453 |
| Jun 26, 2026 | 1.70 | 1.77 | 1.68 | 1.71 | 1.71 | 0.59% | 8,578,830 |
| Jun 25, 2026 | 1.87 | 1.89 | 1.69 | 1.70 | 1.70 | -8.60% | 1,932,360 |
| Jun 24, 2026 | 1.62 | 1.92 | 1.61 | 1.86 | 1.86 | 15.53% | 2,871,541 |
| Jun 23, 2026 | 1.61 | 1.69 | 1.60 | 1.61 | 1.61 | - | 1,881,640 |
| Jun 22, 2026 | 1.68 | 1.74 | 1.61 | 1.61 | 1.61 | -3.01% | 1,852,763 |
| Jun 18, 2026 | 1.70 | 1.73 | 1.62 | 1.66 | 1.66 | -0.60% | 1,909,190 |
| Jun 17, 2026 | 1.70 | 1.75 | 1.64 | 1.67 | 1.67 | -0.60% | 1,733,503 |
| Jun 16, 2026 | 1.72 | 1.75 | 1.66 | 1.68 | 1.68 | -2.33% | 1,867,389 |
| Jun 15, 2026 | 1.79 | 1.88 | 1.72 | 1.72 | 1.72 | -1.71% | 2,206,178 |
| Jun 12, 2026 | 1.85 | 1.92 | 1.75 | 1.75 | 1.75 | -3.85% | 2,312,876 |
| Jun 11, 2026 | 1.84 | 1.90 | 1.78 | 1.82 | 1.82 | -1.62% | 1,446,066 |
| Jun 10, 2026 | 1.90 | 1.93 | 1.82 | 1.85 | 1.85 | -2.63% | 1,549,705 |
| Jun 9, 2026 | 1.87 | 1.94 | 1.85 | 1.90 | 1.90 | 2.70% | 1,719,949 |
| Jun 8, 2026 | 2.00 | 2.01 | 1.85 | 1.85 | 1.85 | -6.09% | 1,114,102 |