Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
2.670
-0.040 (-1.48%)
At close: Dec 5, 2025, 4:00 PM EST
2.680
+0.010 (0.37%)
After-hours: Dec 5, 2025, 7:52 PM EST
BDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.87 | 2.87 | 2.61 | 2.67 | 2.67 | -1.48% | 2,105,636 |
| Dec 4, 2025 | 2.70 | 2.72 | 2.48 | 2.71 | 2.71 | 0.74% | 2,488,405 |
| Dec 3, 2025 | 3.36 | 3.39 | 2.24 | 2.69 | 2.69 | -22.03% | 10,155,609 |
| Dec 2, 2025 | 3.77 | 3.77 | 3.37 | 3.45 | 3.45 | -8.49% | 1,883,883 |
| Dec 1, 2025 | 3.78 | 3.88 | 3.69 | 3.77 | 3.77 | -1.31% | 858,102 |
| Nov 28, 2025 | 3.80 | 3.90 | 3.80 | 3.82 | 3.82 | 1.06% | 637,842 |
| Nov 26, 2025 | 3.81 | 3.86 | 3.76 | 3.78 | 3.78 | -2.33% | 844,235 |
| Nov 25, 2025 | 3.89 | 3.90 | 3.67 | 3.87 | 3.87 | 0.52% | 875,977 |
| Nov 24, 2025 | 3.82 | 3.96 | 3.80 | 3.85 | 3.85 | 1.32% | 1,505,240 |
| Nov 21, 2025 | 3.75 | 3.87 | 3.67 | 3.80 | 3.80 | -0.26% | 1,180,474 |
| Nov 20, 2025 | 3.97 | 4.06 | 3.73 | 3.81 | 3.81 | -2.06% | 999,970 |
| Nov 19, 2025 | 4.00 | 4.00 | 3.86 | 3.89 | 3.89 | -2.02% | 682,291 |
| Nov 18, 2025 | 4.06 | 4.06 | 3.87 | 3.97 | 3.97 | -1.00% | 996,223 |
| Nov 17, 2025 | 4.11 | 4.20 | 3.88 | 4.01 | 4.01 | - | 1,698,828 |
| Nov 14, 2025 | 4.15 | 4.48 | 3.96 | 4.01 | 4.01 | -10.69% | 1,706,959 |
| Nov 13, 2025 | 4.82 | 4.90 | 4.41 | 4.49 | 4.49 | -7.80% | 1,904,164 |
| Nov 12, 2025 | 4.65 | 4.94 | 4.55 | 4.87 | 4.87 | 5.41% | 1,513,963 |
| Nov 11, 2025 | 4.36 | 4.65 | 4.30 | 4.62 | 4.62 | 5.96% | 1,351,055 |
| Nov 10, 2025 | 3.99 | 4.41 | 3.96 | 4.36 | 4.36 | 12.08% | 1,977,160 |
| Nov 7, 2025 | 3.93 | 4.04 | 3.79 | 3.89 | 3.89 | -2.26% | 1,128,104 |
| Nov 6, 2025 | 3.90 | 4.21 | 3.84 | 3.98 | 3.98 | 2.84% | 966,127 |
| Nov 5, 2025 | 3.65 | 3.96 | 3.65 | 3.87 | 3.87 | 6.91% | 1,079,094 |
| Nov 4, 2025 | 3.85 | 3.86 | 3.62 | 3.62 | 3.62 | -8.35% | 748,287 |
| Nov 3, 2025 | 3.91 | 3.97 | 3.76 | 3.95 | 3.95 | 2.07% | 588,071 |
| Oct 31, 2025 | 3.82 | 3.93 | 3.78 | 3.87 | 3.87 | 1.31% | 440,273 |
| Oct 30, 2025 | 3.79 | 3.89 | 3.71 | 3.82 | 3.82 | - | 388,053 |
| Oct 29, 2025 | 3.90 | 3.94 | 3.76 | 3.82 | 3.82 | -1.80% | 578,745 |
| Oct 28, 2025 | 3.95 | 4.08 | 3.81 | 3.89 | 3.89 | -1.52% | 732,933 |
| Oct 27, 2025 | 3.97 | 4.06 | 3.88 | 3.95 | 3.95 | 0.51% | 662,407 |
| Oct 24, 2025 | 3.92 | 4.00 | 3.90 | 3.93 | 3.93 | 1.29% | 487,030 |
| Oct 23, 2025 | 3.75 | 3.92 | 3.74 | 3.88 | 3.88 | 3.19% | 488,293 |
| Oct 22, 2025 | 3.96 | 4.05 | 3.67 | 3.76 | 3.76 | -5.05% | 978,899 |
| Oct 21, 2025 | 4.10 | 4.10 | 3.84 | 3.96 | 3.96 | -3.65% | 806,656 |
| Oct 20, 2025 | 4.08 | 4.14 | 3.92 | 4.11 | 4.11 | 2.49% | 730,594 |
| Oct 17, 2025 | 4.13 | 4.17 | 3.88 | 4.01 | 4.01 | -4.07% | 875,569 |
| Oct 16, 2025 | 4.23 | 4.45 | 4.07 | 4.18 | 4.18 | 0.72% | 1,440,161 |
| Oct 15, 2025 | 3.84 | 4.17 | 3.76 | 4.15 | 4.15 | 10.37% | 877,093 |
| Oct 14, 2025 | 3.76 | 3.84 | 3.69 | 3.76 | 3.76 | -1.05% | 774,226 |
| Oct 13, 2025 | 4.17 | 4.20 | 3.76 | 3.80 | 3.80 | -7.09% | 1,678,819 |
| Oct 10, 2025 | 4.37 | 4.38 | 4.03 | 4.09 | 4.09 | -5.32% | 1,247,671 |
| Oct 9, 2025 | 4.00 | 4.35 | 3.98 | 4.32 | 4.32 | 8.27% | 1,180,125 |
| Oct 8, 2025 | 3.92 | 4.11 | 3.92 | 3.99 | 3.99 | 2.05% | 759,218 |
| Oct 7, 2025 | 3.93 | 4.01 | 3.81 | 3.91 | 3.91 | -0.26% | 756,963 |
| Oct 6, 2025 | 3.95 | 4.03 | 3.86 | 3.92 | 3.92 | 0.77% | 1,427,820 |
| Oct 3, 2025 | 3.75 | 3.90 | 3.73 | 3.89 | 3.89 | 4.29% | 884,041 |
| Oct 2, 2025 | 3.72 | 3.80 | 3.62 | 3.73 | 3.73 | 0.27% | 725,532 |
| Oct 1, 2025 | 3.87 | 3.87 | 3.67 | 3.72 | 3.72 | -1.85% | 877,734 |
| Sep 30, 2025 | 3.73 | 3.84 | 3.65 | 3.79 | 3.79 | 1.61% | 1,013,790 |
| Sep 29, 2025 | 3.39 | 3.75 | 3.38 | 3.73 | 3.73 | 9.71% | 1,751,525 |
| Sep 26, 2025 | 3.11 | 3.40 | 3.05 | 3.40 | 3.40 | 9.32% | 1,075,884 |