NASDAQ:BDTX | Historical Stock Price | Black Diamond Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-01-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.21$2.49$5.14$10.61$21.91$45.222020-01-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.05$32.05169,600——
2020-12-30$32.41$32.41294,900——
2020-12-29$32.99$32.99302,300——
2020-12-28$33.80$33.80463,900——
2020-12-24$33.72$33.7242,900——
2020-12-23$33.79$33.79154,300——
2020-12-22$33.76$33.76570,300——
2020-12-21$30.76$30.76337,400——
2020-12-18$31.46$31.461,762,800——
2020-12-17$33.06$33.06398,500——
2020-12-16$34.50$34.50261,500——
2020-12-15$34.41$34.41197,000——
2020-12-14$34.29$34.29680,000——
2020-12-11$34.92$34.92391,400——
2020-12-10$34.67$34.67269,700——
2020-12-09$33.38$33.38121,700——
2020-12-08$34.10$34.10376,400——
2020-12-07$33.89$33.89228,700——
2020-12-04$34.46$34.46282,400——
2020-12-03$32.65$32.65243,500——
2020-12-02$32.63$32.63273,500——
2020-12-01$32.23$32.23260,800——
2020-11-30$33.34$33.34556,200——
2020-11-27$34.41$34.41109,300——
2020-11-25$33.43$33.43192,600——
2020-11-24$33.96$33.96511,800——
2020-11-23$33.54$33.54191,400——
2020-11-20$33.34$33.34140,500——
2020-11-19$33.02$33.02502,900——
2020-11-18$32.55$32.55139,800——
2020-11-17$32.90$32.90174,900——
2020-11-16$32.44$32.44146,400——
2020-11-13$33.07$33.07103,900——
2020-11-12$34.30$34.30456,400——
2020-11-11$35.00$35.00128,100——
2020-11-10$34.01$34.01448,900——
2020-11-09$32.06$32.06147,100——
2020-11-06$32.35$32.3592,000——
2020-11-05$33.18$33.18448,400——
2020-11-04$31.73$31.73268,600——
2020-11-03$32.67$32.67105,500——
2020-11-02$31.57$31.5790,800——
2020-10-30$31.51$31.51211,300——
2020-10-29$31.04$31.04151,100——
2020-10-28$30.77$30.77123,200——
2020-10-27$32.72$32.72152,100——
2020-10-26$32.28$32.28195,400——
2020-10-23$31.86$31.86165,500——
2020-10-22$30.64$30.64113,100——
2020-10-21$29.52$29.52133,700——
2020-10-20$29.47$29.47156,700——
2020-10-19$32.62$32.6290,400——
2020-10-16$33.70$33.7096,600——
2020-10-15$32.84$32.8486,700——
2020-10-14$32.92$32.92281,800——
2020-10-13$33.50$33.5071,800——
2020-10-12$32.79$32.79113,200——
2020-10-09$33.78$33.7889,500——
2020-10-08$33.27$33.27277,800——
2020-10-07$33.70$33.70204,700——
2020-10-06$32.97$32.97172,900——
2020-10-05$32.49$32.49188,000——
2020-10-02$30.67$30.67269,100——
2020-10-01$30.60$30.60599,500——
2020-09-30$30.23$30.23186,500——
2020-09-29$30.41$30.41239,500——
2020-09-28$28.70$28.70194,400——
2020-09-25$29.65$29.65113,200——
2020-09-24$26.92$26.9299,200——
2020-09-23$26.17$26.17203,800——
2020-09-22$27.43$27.43365,300——
2020-09-21$28.82$28.82377,000——
2020-09-18$30.09$30.091,368,800——
2020-09-17$31.33$31.33459,900——
2020-09-16$29.93$29.93330,300——
2020-09-15$29.14$29.14257,500——
2020-09-14$30.52$30.52424,300——
2020-09-11$29.50$29.50176,200——
2020-09-10$29.07$29.07136,500——
2020-09-09$29.87$29.8797,100——
2020-09-08$28.14$28.14169,100——
2020-09-04$28.32$28.3280,000——
2020-09-03$29.65$29.6586,400——
2020-09-02$30.02$30.02127,500——
2020-09-01$29.86$29.8694,300——
2020-08-31$28.77$28.77184,000——
2020-08-28$29.11$29.1187,600——
2020-08-27$28.28$28.28127,300——
2020-08-26$28.90$28.9074,400——
2020-08-25$30.34$30.3479,100——
2020-08-24$30.00$30.00127,300——
2020-08-21$30.07$30.07107,800——
2020-08-20$29.50$29.5082,700——
2020-08-19$30.21$30.2184,100——
2020-08-18$30.58$30.5898,300——
2020-08-17$29.92$29.9294,800——
2020-08-14$29.15$29.15541,600——
2020-08-13$28.99$28.99305,600——
2020-08-12$29.87$29.87137,100——
2020-08-11$32.56$32.56135,000——
2020-08-10$32.90$32.90141,500——
2020-08-07$30.25$30.25114,200——
2020-08-06$30.10$30.1099,000——
2020-08-05$29.25$29.2573,200——
2020-08-04$29.12$29.1292,100——
2020-08-03$29.08$29.08147,800——
2020-07-31$27.82$27.82219,300——
2020-07-30$28.85$28.85144,900——
2020-07-29$28.44$28.44144,800——
2020-07-28$28.79$28.79427,800——
2020-07-27$29.71$29.71351,700——
2020-07-24$27.28$27.28188,800——
2020-07-23$26.99$26.99235,600——
2020-07-22$28.40$28.40138,800——
2020-07-21$29.06$29.06335,300——
2020-07-20$31.57$31.57183,800——
2020-07-17$29.35$29.35160,000——
2020-07-16$29.70$29.70142,700——
2020-07-15$30.11$30.11185,400——
2020-07-14$30.44$30.44220,200——
2020-07-13$30.72$30.72131,000——
2020-07-10$33.73$33.73107,400——
2020-07-09$36.07$36.07223,900——
2020-07-08$38.03$38.03135,000——
2020-07-07$37.03$37.0380,300——
2020-07-06$41.00$41.0044,000——
2020-07-02$41.02$41.0261,500——
2020-07-01$43.07$43.0790,400——
2020-06-30$42.16$42.1668,800——
2020-06-29$39.79$39.7987,400——
2020-06-26$41.97$41.97232,700——
2020-06-25$44.13$44.13113,100——
2020-06-24$41.45$41.45204,500——
2020-06-23$42.75$42.75111,100——
2020-06-22$44.80$44.80104,400——
2020-06-19$41.37$41.37759,400——
2020-06-18$41.70$41.70224,100——
2020-06-17$38.39$38.3998,300——
2020-06-16$37.51$37.5196,200——
2020-06-15$38.02$38.02163,000——
2020-06-12$34.58$34.5899,700——
2020-06-11$34.66$34.66112,800——
2020-06-10$37.91$37.9148,200——
2020-06-09$38.24$38.2466,600——
2020-06-08$37.90$37.90108,200——
2020-06-05$35.53$35.53249,700——
2020-06-04$38.67$38.6749,600——
2020-06-03$40.09$40.09279,500——
2020-06-02$40.87$40.8733,200——
2020-06-01$39.75$39.7547,800——
2020-05-29$39.05$39.05173,500——
2020-05-28$41.00$41.0083,800——
2020-05-27$39.55$39.5576,800——
2020-05-26$39.56$39.5662,600——
2020-05-22$40.96$40.9650,000——
2020-05-21$39.94$39.9431,900——
2020-05-20$40.39$40.3954,800——
2020-05-19$36.71$36.7177,200——
2020-05-18$40.87$40.87106,500——
2020-05-15$40.72$40.7250,700——
2020-05-14$41.39$41.3951,900——
2020-05-13$42.59$42.59222,300——
2020-05-12$43.14$43.1478,000——
2020-05-11$43.05$43.0554,200——
2020-05-08$42.27$42.27101,300——
2020-05-07$40.24$40.24118,900——
2020-05-06$38.49$38.49128,900——
2020-05-05$37.91$37.91112,600——
2020-05-04$37.23$37.2334,700——
2020-05-01$34.49$34.4953,800——
2020-04-30$37.04$37.0462,000——
2020-04-29$41.04$41.04135,800——
2020-04-28$41.93$41.9390,200——
2020-04-27$41.96$41.96142,400——
2020-04-24$41.23$41.23186,400——
2020-04-23$36.43$36.43117,800——
2020-04-22$35.45$35.4561,200——
2020-04-21$35.02$35.02103,300——
2020-04-20$32.26$32.2694,400——
2020-04-17$29.85$29.85113,600——
2020-04-16$27.77$27.77117,400——
2020-04-15$27.73$27.73456,500——
2020-04-14$24.42$24.42124,200——
2020-04-13$24.70$24.7085,200——
2020-04-09$25.96$25.96297,600——
2020-04-08$25.11$25.11375,100——
2020-04-07$25.18$25.18248,500——
2020-04-06$24.10$24.10222,700——
2020-04-03$23.80$23.8071,600——
2020-04-02$23.59$23.59114,600——
2020-04-01$22.30$22.30148,700——
2020-03-31$24.95$24.95176,300——
2020-03-30$25.40$25.40178,200——
2020-03-27$24.11$24.1194,800——
2020-03-26$30.84$30.84305,200——
2020-03-25$27.75$27.75230,900——
2020-03-24$26.32$26.32125,900——
2020-03-23$24.01$24.01354,400——
2020-03-20$22.18$22.181,588,100——
2020-03-19$19.70$19.70251,700——
2020-03-18$18.18$18.18113,400——
2020-03-17$19.36$19.36121,700——
2020-03-16$19.81$19.81220,900——
2020-03-13$23.95$23.95158,800——
2020-03-12$20.54$20.54290,600——
2020-03-11$22.65$22.65222,700——
2020-03-10$23.63$23.63380,400——
2020-03-09$24.77$24.77226,100——
2020-03-06$29.00$29.00349,600——
2020-03-05$32.17$32.17126,400——
2020-03-04$30.29$30.29101,700——
2020-03-03$30.00$30.00278,800——
2020-03-02$30.19$30.19473,000——
2020-02-28$26.99$26.99176,400——
2020-02-27$28.90$28.90187,000——
2020-02-26$32.00$32.00360,500——
2020-02-25$32.72$32.72488,300——
2020-02-24$33.27$33.27666,500——
2020-02-21$37.92$37.92164,900——
2020-02-20$37.03$37.03157,900——
2020-02-19$37.26$37.26393,100——
2020-02-18$35.26$35.2685,700——
2020-02-14$36.14$36.14249,400——
2020-02-13$36.86$36.86169,800——
2020-02-12$38.03$38.03191,300——
2020-02-11$38.90$38.90165,300——
2020-02-10$37.53$37.53272,100——
2020-02-07$39.12$39.12230,400——
2020-02-06$38.74$38.74282,600——
2020-02-05$37.88$37.88894,700——
2020-02-04$39.30$39.30520,100——
2020-02-03$38.00$38.00601,700——
2020-01-31$37.50$37.50550,200——