Skip to main content
logo
Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
2.600
-0.050 (-1.89%)
At close: May 1, 2026, 4:00 PM EDT
2.548
-0.052 (-1.99%)
After-hours: May 1, 2026, 5:26 PM EDT

BDTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262.652.652.542.602.60-1.89%757,541
Apr 30, 20262.602.672.552.652.653.11%569,307
Apr 29, 20262.742.742.552.572.57-4.81%572,563
Apr 28, 20262.902.942.692.702.70-7.53%697,981
Apr 27, 20262.973.092.872.922.92-1.68%688,982
Apr 24, 20263.113.112.882.972.97-4.19%1,017,710
Apr 23, 20263.353.433.053.103.10-7.46%1,047,547
Apr 22, 20263.203.413.183.353.356.35%1,190,034
Apr 21, 20263.063.202.963.153.153.28%1,089,512
Apr 20, 20263.043.172.993.053.05-0.33%693,317
Apr 17, 20262.983.092.973.063.064.79%998,445
Apr 16, 20262.872.962.842.922.921.74%840,959
Apr 15, 20262.672.872.662.872.877.89%805,111
Apr 14, 20262.752.752.602.662.66-2.21%1,157,342
Apr 13, 20262.562.722.522.722.726.25%729,864
Apr 10, 20262.602.662.552.562.56-0.78%876,608
Apr 9, 20262.502.602.402.582.583.20%869,149
Apr 8, 20262.552.622.452.502.502.04%990,938
Apr 7, 20262.472.522.352.452.45-2.00%581,365
Apr 6, 20262.422.552.422.502.504.60%616,606
Apr 2, 20262.292.492.282.392.392.58%535,679
Apr 1, 20262.162.382.162.332.339.39%1,100,596
Mar 31, 20262.062.172.062.132.134.93%592,274
Mar 30, 20262.032.092.002.032.03-420,463
Mar 27, 20262.132.132.022.032.03-4.69%451,697
Mar 26, 20262.182.282.122.132.13-2.74%663,169
Mar 25, 20262.192.272.192.192.192.34%395,775
Mar 24, 20262.152.182.112.142.14-0.47%454,513
Mar 23, 20262.222.242.142.152.151.90%397,697
Mar 20, 20262.152.192.062.112.11-1.86%725,839
Mar 19, 20262.142.212.112.152.15-0.92%343,098
Mar 18, 20262.242.242.132.172.17-2.69%464,888
Mar 17, 20262.112.302.112.232.231.83%639,557
Mar 16, 20262.142.232.142.192.193.30%352,280
Mar 13, 20262.142.222.072.122.12-0.47%985,557
Mar 12, 20262.192.192.102.132.13-5.33%498,766
Mar 11, 20262.252.282.182.252.25-0.88%503,442
Mar 10, 20262.152.282.112.272.274.13%806,417
Mar 9, 20262.092.192.042.182.181.40%869,112
Mar 6, 20262.002.161.932.152.154.88%1,061,103
Mar 5, 20262.382.382.052.052.05-16.67%1,606,816
Mar 4, 20262.342.492.342.462.466.96%539,427
Mar 3, 20262.382.382.292.302.30-5.35%445,943
Mar 2, 20262.372.442.332.432.43-1.62%510,742
Feb 27, 20262.482.542.462.472.47-1.20%375,810
Feb 26, 20262.582.602.452.502.50-3.47%583,711
Feb 25, 20262.572.642.562.592.591.57%873,947
Feb 24, 20262.412.602.402.552.555.81%846,782
Feb 23, 20262.322.422.262.412.413.43%558,816
Feb 20, 20262.282.342.242.332.331.30%482,308