Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
1.900
-0.180 (-8.65%)
At close: Jul 8, 2026, 4:00 PM EDT
1.930
+0.030 (1.58%)
After-hours: Jul 8, 2026, 7:00 PM EDT
BDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 2.04 | 2.10 | 1.90 | 1.90 | 1.90 | -8.65% | 1,754,403 |
| Jul 7, 2026 | 1.97 | 2.22 | 1.94 | 2.08 | 2.08 | 5.58% | 2,198,857 |
| 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 |
| Jun 5, 2026 | 2.10 | 2.12 | 1.96 | 1.97 | 1.97 | -5.74% | 1,022,729 |
| Jun 4, 2026 | 2.07 | 2.21 | 2.07 | 2.09 | 2.09 | -0.48% | 632,239 |
| Jun 3, 2026 | 2.18 | 2.18 | 2.07 | 2.10 | 2.10 | -3.67% | 848,696 |
| Jun 2, 2026 | 2.26 | 2.27 | 2.17 | 2.18 | 2.18 | -3.54% | 1,373,170 |
| Jun 1, 2026 | 2.22 | 2.31 | 2.19 | 2.26 | 2.26 | 1.80% | 994,284 |
| May 29, 2026 | 2.31 | 2.33 | 2.18 | 2.22 | 2.22 | -1.33% | 2,167,786 |
| May 28, 2026 | 2.31 | 2.31 | 2.20 | 2.25 | 2.25 | -2.60% | 1,203,399 |
| May 27, 2026 | 2.33 | 2.46 | 2.28 | 2.31 | 2.31 | -0.86% | 1,899,503 |
| May 26, 2026 | 2.38 | 2.49 | 2.31 | 2.33 | 2.33 | 2.19% | 2,684,361 |
| May 22, 2026 | 3.01 | 3.07 | 2.25 | 2.28 | 2.28 | -35.77% | 8,382,098 |
| 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 |