Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
1.670
-0.010 (-0.60%)
At close: Jun 17, 2026, 4:00 PM EDT
1.700
+0.030 (1.80%)
After-hours: Jun 17, 2026, 7:41 PM EDT
BDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.70 | 1.75 | 1.64 | 1.67 | 1.67 | -0.60% | 1,732,172 |
| Jun 16, 2026 | 1.72 | 1.75 | 1.66 | 1.68 | 1.68 | -2.33% | 1,860,890 |
| Jun 15, 2026 | 1.79 | 1.88 | 1.72 | 1.72 | 1.72 | -1.71% | 2,203,379 |
| Jun 12, 2026 | 1.85 | 1.92 | 1.75 | 1.75 | 1.75 | -3.85% | 2,295,937 |
| Jun 11, 2026 | 1.84 | 1.90 | 1.78 | 1.82 | 1.82 | -1.62% | 1,440,358 |
| Jun 10, 2026 | 1.90 | 1.93 | 1.82 | 1.85 | 1.85 | -2.63% | 1,498,854 |
| Jun 9, 2026 | 1.87 | 1.94 | 1.85 | 1.90 | 1.90 | 2.70% | 1,711,555 |
| Jun 8, 2026 | 2.00 | 2.01 | 1.85 | 1.85 | 1.85 | -6.09% | 1,099,792 |
| Jun 5, 2026 | 2.10 | 2.12 | 1.96 | 1.97 | 1.97 | -5.74% | 1,013,654 |
| Jun 4, 2026 | 2.07 | 2.21 | 2.07 | 2.09 | 2.09 | -0.48% | 630,208 |
| Jun 3, 2026 | 2.18 | 2.18 | 2.07 | 2.10 | 2.10 | -3.67% | 839,052 |
| Jun 2, 2026 | 2.26 | 2.27 | 2.17 | 2.18 | 2.18 | -3.54% | 1,363,148 |
| Jun 1, 2026 | 2.22 | 2.31 | 2.19 | 2.26 | 2.26 | 1.80% | 983,893 |
| May 29, 2026 | 2.31 | 2.33 | 2.18 | 2.22 | 2.22 | -1.33% | 2,164,501 |
| May 28, 2026 | 2.31 | 2.31 | 2.20 | 2.25 | 2.25 | -2.60% | 1,196,558 |
| May 27, 2026 | 2.33 | 2.46 | 2.28 | 2.31 | 2.31 | -0.86% | 1,888,883 |
| May 26, 2026 | 2.38 | 2.49 | 2.31 | 2.33 | 2.33 | 2.19% | 2,662,136 |
| May 22, 2026 | 3.01 | 3.07 | 2.25 | 2.28 | 2.28 | -35.77% | 8,331,378 |
| May 21, 2026 | 3.53 | 3.90 | 3.48 | 3.55 | 3.55 | -1.39% | 5,286,126 |
| May 20, 2026 | 2.96 | 3.97 | 2.96 | 3.60 | 3.60 | 20.00% | 7,943,248 |
| May 19, 2026 | 2.59 | 3.02 | 2.50 | 3.00 | 3.00 | 16.28% | 1,898,796 |
| May 18, 2026 | 2.76 | 2.79 | 2.55 | 2.58 | 2.58 | -6.18% | 678,885 |
| May 15, 2026 | 2.82 | 2.84 | 2.70 | 2.75 | 2.75 | -3.85% | 626,386 |
| May 14, 2026 | 2.88 | 2.96 | 2.79 | 2.86 | 2.86 | - | 578,124 |
| May 13, 2026 | 2.82 | 2.87 | 2.80 | 2.86 | 2.86 | 1.06% | 503,905 |
| May 12, 2026 | 2.93 | 2.93 | 2.73 | 2.83 | 2.83 | -3.74% | 669,105 |
| May 11, 2026 | 3.04 | 3.18 | 2.92 | 2.94 | 2.94 | -1.67% | 1,237,783 |
| May 8, 2026 | 2.72 | 3.15 | 2.70 | 2.99 | 2.99 | 9.93% | 1,663,363 |
| May 7, 2026 | 2.77 | 2.79 | 2.43 | 2.72 | 2.72 | -3.55% | 1,928,044 |
| May 6, 2026 | 2.93 | 2.97 | 2.82 | 2.82 | 2.82 | -1.74% | 993,190 |
| May 5, 2026 | 2.73 | 2.89 | 2.72 | 2.87 | 2.87 | 6.30% | 865,963 |
| May 4, 2026 | 2.60 | 2.77 | 2.58 | 2.70 | 2.70 | 3.85% | 810,909 |
| May 1, 2026 | 2.65 | 2.65 | 2.54 | 2.60 | 2.60 | -1.89% | 757,968 |
| Apr 30, 2026 | 2.60 | 2.67 | 2.55 | 2.65 | 2.65 | 3.11% | 569,376 |
| Apr 29, 2026 | 2.74 | 2.74 | 2.55 | 2.57 | 2.57 | -4.81% | 572,688 |
| Apr 28, 2026 | 2.90 | 2.94 | 2.69 | 2.70 | 2.70 | -7.53% | 697,981 |
| Apr 27, 2026 | 2.97 | 3.09 | 2.87 | 2.92 | 2.92 | -1.68% | 688,982 |
| Apr 24, 2026 | 3.11 | 3.11 | 2.88 | 2.97 | 2.97 | -4.19% | 1,017,710 |
| Apr 23, 2026 | 3.35 | 3.43 | 3.05 | 3.10 | 3.10 | -7.46% | 1,047,547 |
| Apr 22, 2026 | 3.20 | 3.41 | 3.18 | 3.35 | 3.35 | 6.35% | 1,190,034 |
| Apr 21, 2026 | 3.06 | 3.20 | 2.96 | 3.15 | 3.15 | 3.28% | 1,089,512 |
| Apr 20, 2026 | 3.04 | 3.17 | 2.99 | 3.05 | 3.05 | -0.33% | 693,317 |
| Apr 17, 2026 | 2.98 | 3.09 | 2.97 | 3.06 | 3.06 | 4.79% | 998,445 |
| Apr 16, 2026 | 2.87 | 2.96 | 2.84 | 2.92 | 2.92 | 1.74% | 840,959 |
| Apr 15, 2026 | 2.67 | 2.87 | 2.66 | 2.87 | 2.87 | 7.89% | 805,111 |
| Apr 14, 2026 | 2.75 | 2.75 | 2.60 | 2.66 | 2.66 | -2.21% | 1,157,342 |
| Apr 13, 2026 | 2.56 | 2.72 | 2.52 | 2.72 | 2.72 | 6.25% | 729,864 |
| Apr 10, 2026 | 2.60 | 2.66 | 2.55 | 2.56 | 2.56 | -0.78% | 876,608 |
| Apr 9, 2026 | 2.50 | 2.60 | 2.40 | 2.58 | 2.58 | 3.20% | 869,149 |
| Apr 8, 2026 | 2.55 | 2.62 | 2.45 | 2.50 | 2.50 | 2.04% | 990,938 |