Skip to main content
Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
2.350
-0.110 (-4.47%)
At close: Jun 27, 2025, 4:00 PM
2.400
+0.050 (2.13%)
After-hours: Jun 27, 2025, 7:54 PM EDT

BDTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.552.552.342.352.35-4.47%6,062,304
Jun 26, 20252.602.612.422.462.46-5.02%1,196,444
Jun 25, 20252.502.712.402.592.594.02%1,423,454
Jun 24, 20252.322.502.282.492.499.69%958,799
Jun 23, 20252.302.312.152.272.27-2.58%913,353
Jun 20, 20252.362.402.262.332.33-786,723
Jun 18, 20252.342.452.282.332.330.43%915,763
Jun 17, 20252.392.432.312.322.32-2.93%793,124
Jun 16, 20252.312.442.232.392.393.46%957,928
Jun 13, 20252.342.382.302.312.31-4.94%567,767
Jun 12, 20252.352.452.302.432.432.53%1,085,167
Jun 11, 20252.492.492.342.372.37-3.66%1,271,643
Jun 10, 20252.462.602.452.462.46-0.81%983,692
Jun 9, 20252.602.622.452.482.48-3.88%1,102,607
Jun 6, 20252.542.702.502.582.583.61%1,660,207
Jun 5, 20252.532.622.432.492.49-1.97%1,300,637
Jun 4, 20252.532.632.502.542.541.60%1,273,187
Jun 3, 20252.412.572.322.502.505.49%1,905,488
Jun 2, 20252.202.472.202.372.377.73%1,641,193
May 30, 20252.252.262.112.202.20-2.22%946,532
May 29, 20252.042.251.982.252.2513.07%1,453,622
May 28, 20252.052.051.951.991.99-2.93%573,647
May 27, 20252.032.091.992.052.051.99%914,068
May 23, 20252.022.041.952.012.01-2.43%719,628
May 22, 20252.032.101.982.062.061.48%765,334
May 21, 20252.152.191.982.032.03-6.45%1,022,468
May 20, 20252.112.212.032.172.172.84%1,037,559
May 19, 20251.922.131.902.112.118.21%1,210,282
May 16, 20251.931.991.881.951.951.04%858,341
May 15, 20251.811.951.771.931.932.12%1,440,926
May 14, 20251.871.941.801.891.89-2.07%1,460,276
May 13, 20251.941.981.751.931.9310.29%5,015,657
May 12, 20251.711.771.681.751.756.71%1,804,428
May 9, 20251.701.731.611.641.64-2.96%649,851
May 8, 20251.561.781.531.691.699.03%1,140,419
May 7, 20251.571.571.491.551.555.80%823,308
May 6, 20251.641.651.461.471.47-12.28%1,166,188
May 5, 20251.741.771.661.671.67-6.18%579,563
May 2, 20251.721.791.711.781.784.71%1,049,922
May 1, 20251.691.731.641.701.70-672,422
Apr 30, 20251.551.721.531.701.706.25%742,790
Apr 29, 20251.601.641.581.601.60-372,053
Apr 28, 20251.591.641.571.601.600.63%664,548
Apr 25, 20251.591.601.551.591.59-1.24%421,250
Apr 24, 20251.581.621.551.611.611.90%459,666
Apr 23, 20251.631.641.551.581.581.28%776,090
Apr 22, 20251.491.601.481.561.564.70%849,531
Apr 21, 20251.401.591.391.491.493.47%1,046,880
Apr 17, 20251.351.451.311.441.445.88%663,878
Apr 16, 20251.401.441.331.361.36-4.23%516,406