Skip to main content
logo
Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
2.070
+0.260 (14.36%)
At close: Oct 20, 2026, 4:00 PM EDT
2.037
-0.033 (-1.61%)
Pre-market: Oct 21, 2026, 5:08 AM EDT

BDTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20261.822.141.822.072.0714.36%2,113,789
Oct 19, 20261.711.841.711.811.815.23%825,582
Oct 16, 20261.751.751.681.721.72-1.15%539,756
Oct 15, 20261.691.741.671.741.742.35%624,827
Oct 14, 20261.671.761.631.701.701.19%1,069,375
Oct 13, 20261.761.771.601.681.68-5.08%1,140,954
Oct 12, 20261.871.871.771.771.77-3.28%377,692
Oct 9, 20261.811.831.791.831.831.10%448,966
Oct 8, 20261.811.811.771.811.81-1.09%784,998
Oct 7, 20261.791.871.781.831.831.67%563,503
Oct 6, 20261.941.961.801.801.80-7.22%840,849
Oct 5, 20261.901.951.881.941.942.65%839,141
Oct 2, 20261.911.941.881.891.890.53%472,266
Oct 1, 20261.881.901.841.881.88-0.27%399,124
Sep 30, 20261.891.931.851.891.890.80%551,807
Sep 29, 20261.841.891.831.871.872.19%440,204
Sep 28, 20261.891.891.811.831.83-2.66%648,334
Sep 25, 20261.911.921.851.881.88-0.53%378,802
Sep 24, 20261.901.921.831.891.89-0.53%460,230
Sep 23, 20261.971.971.851.901.90-4.04%613,848
Sep 22, 20261.932.001.901.981.981.54%744,203
Sep 21, 20261.961.971.911.951.95-0.51%827,324
Sep 18, 20261.911.961.911.961.961.55%1,178,623
Sep 17, 20261.982.021.921.931.93-0.52%665,492
Sep 16, 20261.972.011.921.941.94-1.52%733,907
Sep 15, 20262.022.021.941.971.97-2.96%301,829
Sep 14, 20261.982.041.972.032.032.53%514,158
Sep 11, 20261.992.001.941.981.981.02%590,205
Sep 10, 20262.062.061.921.961.96-6.67%677,922
Sep 9, 20262.092.152.072.102.10-402,592
Sep 8, 20262.092.132.072.102.10-0.94%370,036
Sep 4, 20262.082.152.062.122.120.95%324,716
Sep 3, 20262.152.172.062.102.10-1.87%609,843
Sep 2, 20262.082.162.052.142.144.90%561,275
Sep 1, 20262.092.112.022.042.04-2.86%759,127
Aug 31, 20262.222.232.102.102.10-5.83%509,283
Aug 28, 20262.282.292.172.232.23-1.76%522,035
Aug 27, 20262.262.322.242.272.27-458,907
Aug 26, 20262.212.292.162.272.271.34%491,288
Aug 25, 20262.192.252.192.242.243.94%417,762
Aug 24, 20262.222.222.132.162.16-2.49%345,323
Aug 21, 20262.152.262.152.212.212.79%656,725
Aug 20, 20262.172.192.082.152.15-1.83%1,137,840
Aug 19, 20262.082.212.082.192.196.31%827,216
Aug 18, 20262.052.082.022.062.060.49%474,812
Aug 17, 20262.012.092.012.052.051.49%389,799
Aug 14, 20262.012.051.962.022.02-330,412
Aug 13, 20262.122.122.002.022.02-3.81%489,102
Aug 12, 20262.122.142.022.102.100.48%645,616
Aug 11, 20262.012.101.952.092.095.56%812,736