Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
1.600
+0.005 (0.31%)
Nov 11, 2026, 11:57 AM EST - Market open
BDTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.68 | 1.69 | 1.58 | 1.60 | 1.60 | 0.31% | 483,165 |
| Nov 10, 2026 | 1.90 | 1.91 | 1.58 | 1.60 | 1.60 | -14.25% | 1,405,974 |
| Nov 9, 2026 | 1.76 | 1.91 | 1.74 | 1.86 | 1.86 | 7.20% | 750,422 |
| Nov 6, 2026 | 1.65 | 1.79 | 1.64 | 1.74 | 1.74 | 4.52% | 432,114 |
| Nov 5, 2026 | 1.89 | 1.90 | 1.65 | 1.66 | 1.66 | -12.63% | 563,445 |
| Nov 4, 2026 | 1.86 | 1.96 | 1.84 | 1.90 | 1.90 | 4.97% | 607,807 |
| Nov 3, 2026 | 1.76 | 1.85 | 1.76 | 1.81 | 1.81 | 3.43% | 332,019 |
| Nov 2, 2026 | 1.79 | 1.86 | 1.75 | 1.75 | 1.75 | -1.69% | 494,374 |
| Oct 30, 2026 | 1.85 | 1.90 | 1.76 | 1.78 | 1.78 | -4.30% | 520,157 |
| Oct 29, 2026 | 1.85 | 1.89 | 1.80 | 1.86 | 1.86 | 1.64% | 551,014 |
| Oct 28, 2026 | 1.74 | 1.87 | 1.71 | 1.83 | 1.83 | 4.57% | 1,043,445 |
| Oct 27, 2026 | 1.71 | 1.77 | 1.65 | 1.75 | 1.75 | 3.55% | 1,099,330 |
| Oct 26, 2026 | 1.89 | 1.90 | 1.67 | 1.69 | 1.69 | -10.11% | 862,916 |
| Oct 23, 2026 | 2.05 | 2.05 | 1.83 | 1.88 | 1.88 | -9.62% | 927,809 |
| Oct 22, 2026 | 2.06 | 2.11 | 2.03 | 2.08 | 2.08 | - | 790,955 |
| Oct 21, 2026 | 2.07 | 2.14 | 2.01 | 2.08 | 2.08 | 0.48% | 2,355,483 |
| Oct 20, 2026 | 1.82 | 2.14 | 1.82 | 2.07 | 2.07 | 14.36% | 2,113,789 |
| Oct 19, 2026 | 1.71 | 1.84 | 1.71 | 1.81 | 1.81 | 5.23% | 825,582 |
| Oct 16, 2026 | 1.75 | 1.75 | 1.68 | 1.72 | 1.72 | -1.15% | 539,756 |
| Oct 15, 2026 | 1.69 | 1.74 | 1.67 | 1.74 | 1.74 | 2.35% | 624,827 |
| Oct 14, 2026 | 1.67 | 1.76 | 1.63 | 1.70 | 1.70 | 1.19% | 1,069,375 |
| Oct 13, 2026 | 1.76 | 1.77 | 1.60 | 1.68 | 1.68 | -5.08% | 1,140,954 |
| Oct 12, 2026 | 1.87 | 1.87 | 1.77 | 1.77 | 1.77 | -3.28% | 377,692 |
| Oct 9, 2026 | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | 1.10% | 448,966 |
| Oct 8, 2026 | 1.81 | 1.81 | 1.77 | 1.81 | 1.81 | -1.09% | 784,998 |
| Oct 7, 2026 | 1.79 | 1.87 | 1.78 | 1.83 | 1.83 | 1.67% | 563,503 |
| Oct 6, 2026 | 1.94 | 1.96 | 1.80 | 1.80 | 1.80 | -7.22% | 840,849 |
| Oct 5, 2026 | 1.90 | 1.95 | 1.88 | 1.94 | 1.94 | 2.65% | 839,141 |
| Oct 2, 2026 | 1.91 | 1.94 | 1.88 | 1.89 | 1.89 | 0.53% | 472,266 |
| Oct 1, 2026 | 1.88 | 1.90 | 1.84 | 1.88 | 1.88 | -0.27% | 399,124 |
| Sep 30, 2026 | 1.89 | 1.93 | 1.85 | 1.89 | 1.89 | 0.80% | 551,807 |
| Sep 29, 2026 | 1.84 | 1.89 | 1.83 | 1.87 | 1.87 | 2.19% | 440,204 |
| Sep 28, 2026 | 1.89 | 1.89 | 1.81 | 1.83 | 1.83 | -2.66% | 648,334 |
| Sep 25, 2026 | 1.91 | 1.92 | 1.85 | 1.88 | 1.88 | -0.53% | 378,802 |
| Sep 24, 2026 | 1.90 | 1.92 | 1.83 | 1.89 | 1.89 | -0.53% | 460,230 |
| Sep 23, 2026 | 1.97 | 1.97 | 1.85 | 1.90 | 1.90 | -4.04% | 613,848 |
| Sep 22, 2026 | 1.93 | 2.00 | 1.90 | 1.98 | 1.98 | 1.54% | 744,203 |
| Sep 21, 2026 | 1.96 | 1.97 | 1.91 | 1.95 | 1.95 | -0.51% | 827,324 |
| Sep 18, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 1.55% | 1,178,623 |
| Sep 17, 2026 | 1.98 | 2.02 | 1.92 | 1.93 | 1.93 | -0.52% | 665,492 |
| Sep 16, 2026 | 1.97 | 2.01 | 1.92 | 1.94 | 1.94 | -1.52% | 733,907 |
| Sep 15, 2026 | 2.02 | 2.02 | 1.94 | 1.97 | 1.97 | -2.96% | 301,829 |
| Sep 14, 2026 | 1.98 | 2.04 | 1.97 | 2.03 | 2.03 | 2.53% | 514,158 |
| Sep 11, 2026 | 1.99 | 2.00 | 1.94 | 1.98 | 1.98 | 1.02% | 590,205 |
| Sep 10, 2026 | 2.06 | 2.06 | 1.92 | 1.96 | 1.96 | -6.67% | 677,922 |
| Sep 9, 2026 | 2.09 | 2.15 | 2.07 | 2.10 | 2.10 | - | 402,592 |
| Sep 8, 2026 | 2.09 | 2.13 | 2.07 | 2.10 | 2.10 | -0.94% | 370,036 |
| Sep 4, 2026 | 2.08 | 2.15 | 2.06 | 2.12 | 2.12 | 0.95% | 324,716 |
| Sep 3, 2026 | 2.15 | 2.17 | 2.06 | 2.10 | 2.10 | -1.87% | 609,843 |
| Sep 2, 2026 | 2.08 | 2.16 | 2.05 | 2.14 | 2.14 | 4.90% | 561,275 |