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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.81$2.81453,500——
2023-12-28$3.03$3.03393,900——
2023-12-27$2.97$2.97338,000——
2023-12-26$2.99$2.99388,400——
2023-12-22$2.87$2.87580,400——
2023-12-21$2.69$2.69195,700——
2023-12-20$2.65$2.65344,900——
2023-12-19$2.83$2.83316,900——
2023-12-18$2.80$2.80288,700——
2023-12-15$2.71$2.71400,400——
2023-12-14$2.73$2.73535,600——
2023-12-13$2.62$2.62738,700——
2023-12-12$2.88$2.88368,100——
2023-12-11$2.99$2.99661,200——
2023-12-08$3.00$3.001,403,700——
2023-12-07$2.57$2.57349,500——
2023-12-06$2.37$2.37295,000——
2023-12-05$2.27$2.27111,500——
2023-12-04$2.36$2.36317,400——
2023-12-01$2.36$2.36296,600——
2023-11-30$2.34$2.34303,200——
2023-11-29$2.17$2.17289,800——
2023-11-28$2.23$2.23148,100——
2023-11-27$2.24$2.24262,400——
2023-11-24$2.26$2.26106,800——
2023-11-22$2.34$2.34246,000——
2023-11-21$2.23$2.23301,200——
2023-11-20$2.25$2.25244,500——
2023-11-17$2.14$2.14273,800——
2023-11-16$2.16$2.16462,900——
2023-11-15$2.25$2.25378,400——
2023-11-14$2.08$2.081,098,300——
2023-11-13$1.90$1.90388,200——
2023-11-10$1.78$1.78732,100——
2023-11-09$1.80$1.801,018,800——
2023-11-08$1.85$1.852,840,000——
2023-11-07$1.82$1.82431,800——
2023-11-06$1.91$1.91399,600——
2023-11-03$1.90$1.90677,400——
2023-11-02$1.80$1.80550,400——
2023-11-01$1.85$1.85418,300——
2023-10-31$1.88$1.88271,200——
2023-10-30$1.81$1.81351,300——
2023-10-27$1.77$1.77324,800——
2023-10-26$1.88$1.88485,500——
2023-10-25$1.91$1.91199,900——
2023-10-24$2.05$2.05299,300——
2023-10-23$2.04$2.04343,400——
2023-10-20$2.10$2.101,037,100——
2023-10-19$2.13$2.13644,000——
2023-10-18$2.15$2.15413,100——
2023-10-17$2.34$2.341,699,100——
2023-10-16$2.14$2.141,108,100——
2023-10-13$2.29$2.29446,700——
2023-10-12$2.46$2.46863,000——
2023-10-11$2.50$2.50928,200——
2023-10-10$2.73$2.73160,100——
2023-10-09$2.66$2.66433,500——
2023-10-06$2.62$2.62684,900——
2023-10-05$2.52$2.52567,400——
2023-10-04$2.55$2.55424,900——
2023-10-03$2.70$2.70245,500——
2023-10-02$2.78$2.78217,200——
2023-09-29$2.87$2.87306,400——
2023-09-28$2.96$2.96292,900——
2023-09-27$2.88$2.88492,500——
2023-09-26$2.87$2.871,189,300——
2023-09-25$3.17$3.17674,700——
2023-09-22$3.41$3.41323,500——
2023-09-21$3.40$3.40500,700——
2023-09-20$3.45$3.451,601,400——
2023-09-19$3.56$3.56269,000——
2023-09-18$3.50$3.50630,300——
2023-09-15$3.55$3.55930,700——
2023-09-14$3.60$3.60211,100——
2023-09-13$3.58$3.58325,200——
2023-09-12$3.55$3.55249,500——
2023-09-11$3.48$3.48511,200——
2023-09-08$3.49$3.49182,000——
2023-09-07$3.51$3.51367,800——
2023-09-06$3.66$3.66418,900——
2023-09-05$3.52$3.52600,200——
2023-09-01$3.56$3.56297,700——
2023-08-31$3.37$3.37466,900——
2023-08-30$3.48$3.48451,000——
2023-08-29$3.28$3.281,949,800——
2023-08-28$3.20$3.20144,700——
2023-08-25$3.23$3.23226,100——
2023-08-24$3.26$3.26244,400——
2023-08-23$3.23$3.23281,700——
2023-08-22$3.10$3.10240,500——
2023-08-21$3.11$3.11263,300——
2023-08-18$3.16$3.16249,700——
2023-08-17$3.08$3.08546,000——
2023-08-16$3.08$3.08453,400——
2023-08-15$3.17$3.17300,600——
2023-08-14$3.29$3.29349,100——
2023-08-11$3.33$3.33271,800——
2023-08-10$3.41$3.41280,300——
2023-08-09$3.30$3.30401,700——
2023-08-08$3.46$3.46340,100——
2023-08-07$3.38$3.38400,800——
2023-08-04$3.47$3.47366,400——
2023-08-03$3.56$3.56384,700——
2023-08-02$3.49$3.49369,200——
2023-08-01$3.70$3.70322,700——
2023-07-31$3.73$3.73543,100——
2023-07-28$3.60$3.601,065,400——
2023-07-27$3.40$3.401,298,200——
2023-07-26$3.75$3.75554,900——
2023-07-25$3.63$3.63761,700——
2023-07-24$3.76$3.761,634,800——
2023-07-21$4.50$4.501,756,900——
2023-07-20$4.61$4.611,651,400——
2023-07-19$4.82$4.821,164,200——
2023-07-18$4.86$4.86612,000——
2023-07-17$4.95$4.951,361,400——
2023-07-14$4.85$4.851,346,600——
2023-07-13$4.91$4.91698,300——
2023-07-12$4.93$4.93961,100——
2023-07-11$4.99$4.991,984,500——
2023-07-10$4.66$4.662,970,100——
2023-07-07$4.41$4.411,126,200——
2023-07-06$4.48$4.481,294,000——
2023-07-05$4.86$4.861,420,100——
2023-07-03$4.69$4.691,531,000——
2023-06-30$5.05$5.0511,139,000——
2023-06-29$5.03$5.038,513,700——
2023-06-28$5.73$5.7325,347,900——
2023-06-27$6.18$6.18189,918,100——
2023-06-26$1.84$1.8474,100——
2023-06-23$1.82$1.8253,500——
2023-06-22$1.86$1.8690,000——
2023-06-21$1.91$1.91145,200——
2023-06-20$2.02$2.0226,600——
2023-06-16$2.00$2.0079,300——
2023-06-15$2.10$2.1060,900——
2023-06-14$2.05$2.0574,400——
2023-06-13$2.17$2.1746,200——
2023-06-12$2.06$2.0673,400——
2023-06-09$1.97$1.9745,700——
2023-06-08$2.14$2.1429,700——
2023-06-07$2.12$2.12194,500——
2023-06-06$2.40$2.40117,700——
2023-06-05$2.47$2.47113,100——
2023-06-02$2.34$2.34131,300——
2023-06-01$2.15$2.15230,900——
2023-05-31$1.86$1.8644,800——
2023-05-30$1.86$1.8621,700——
2023-05-26$1.78$1.7826,600——
2023-05-25$1.73$1.7349,300——
2023-05-24$1.74$1.7412,600——
2023-05-23$1.70$1.70108,400——
2023-05-22$1.84$1.8426,300——
2023-05-19$1.80$1.8089,300——
2023-05-18$1.62$1.6272,600——
2023-05-17$1.73$1.7341,800——
2023-05-16$1.82$1.8247,100——
2023-05-15$1.93$1.9329,200——
2023-05-12$1.89$1.8917,800——
2023-05-11$1.92$1.92187,500——
2023-05-10$1.88$1.8836,600——
2023-05-09$1.82$1.8251,500——
2023-05-08$1.92$1.9226,500——
2023-05-05$1.97$1.97142,400——
2023-05-04$1.74$1.7477,300——
2023-05-03$1.52$1.5260,900——
2023-05-02$1.51$1.5134,800——
2023-05-01$1.59$1.5945,500——
2023-04-28$1.43$1.4343,200——
2023-04-27$1.45$1.4534,600——
2023-04-26$1.47$1.4721,600——
2023-04-25$1.53$1.5375,400——
2023-04-24$1.58$1.5835,500——
2023-04-21$1.58$1.5831,500——
2023-04-20$1.55$1.5528,300——
2023-04-19$1.60$1.6035,300——
2023-04-18$1.56$1.5661,300——
2023-04-17$1.49$1.4967,100——
2023-04-14$1.49$1.4957,400——
2023-04-13$1.57$1.5725,400——
2023-04-12$1.53$1.5311,300——
2023-04-11$1.52$1.5229,800——
2023-04-10$1.53$1.5363,800——
2023-04-06$1.63$1.6341,500——
2023-04-05$1.77$1.7762,900——
2023-04-04$1.83$1.8324,300——
2023-04-03$1.93$1.9332,000——
2023-03-31$1.89$1.8937,400——
2023-03-30$1.81$1.8185,900——
2023-03-29$1.86$1.8624,100——
2023-03-28$1.85$1.8578,800——
2023-03-27$1.82$1.8242,400——
2023-03-24$1.82$1.8264,000——
2023-03-23$1.85$1.8571,300——
2023-03-22$1.82$1.82194,500——
2023-03-21$1.92$1.9283,400——
2023-03-20$1.70$1.7065,600——
2023-03-17$1.63$1.6333,800——
2023-03-16$1.67$1.6752,500——
2023-03-15$1.68$1.6894,700——
2023-03-14$1.74$1.74121,600——
2023-03-13$1.52$1.52748,800——
2023-03-10$1.35$1.35240,300——
2023-03-09$1.45$1.45621,400——
2023-03-08$1.68$1.6885,600——
2023-03-07$1.70$1.7034,500——
2023-03-06$1.81$1.8129,700——
2023-03-03$1.85$1.8526,200——
2023-03-02$1.87$1.8737,700——
2023-03-01$1.89$1.89116,600——
2023-02-28$1.77$1.7790,600——
2023-02-27$1.85$1.8584,500——
2023-02-24$2.04$2.0448,300——
2023-02-23$2.13$2.1376,600——
2023-02-22$2.37$2.3751,500——
2023-02-21$2.48$2.4844,500——
2023-02-17$2.72$2.7234,400——
2023-02-16$2.65$2.65132,800——
2023-02-15$2.63$2.6369,700——
2023-02-14$2.85$2.8545,900——
2023-02-13$2.92$2.9249,300——
2023-02-10$2.90$2.9086,800——
2023-02-09$2.90$2.9055,700——
2023-02-08$2.89$2.8998,800——
2023-02-07$3.05$3.0592,400——
2023-02-06$3.01$3.0144,500——
2023-02-03$3.00$3.0081,500——
2023-02-02$2.91$2.9148,100——
2023-02-01$2.99$2.9937,500——
2023-01-31$3.00$3.0058,900——
2023-01-30$3.01$3.01107,100——
2023-01-27$3.00$3.0048,700——
2023-01-26$2.99$2.9964,100——
2023-01-25$3.01$3.0159,500——
2023-01-24$2.95$2.95111,800——
2023-01-23$2.88$2.88105,200——
2023-01-20$3.00$3.00237,000——
2023-01-19$3.05$3.05692,800——
2023-01-18$3.14$3.14415,800——
2023-01-17$2.73$2.73158,900——
2023-01-13$2.64$2.64308,300——
2023-01-12$2.36$2.36149,300——
2023-01-11$2.18$2.1873,900——
2023-01-10$2.15$2.15186,200——
2023-01-09$2.20$2.20187,300——
2023-01-06$2.06$2.06141,900——
2023-01-05$2.02$2.02194,900——
2023-01-04$2.00$2.00273,900——
2023-01-03$1.84$1.84243,700——