MetaCap

Black Diamond Therapeutics Stock Price History

NASDAQ: BDTXHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD

1.83+0.02 (+1.10%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BDTX price history at a glance

The price history for Black Diamond Therapeutics (BDTX) on this page begins on January 27, 2020, when the stock closed at $37.50; it most recently closed at $1.81 on October 5, 2026. The highest price in this record is $46.25, reached on June 1, 2020; the latest close is 96.1% below that peak. Across the 5 complete calendar years in the table, BDTX finished higher in 2 and lower in 3. Its best year was 2023 (+56.1%) and its worst was 2021 (-83.4%).

Over roughly 7 years the share price changed -95.2%, a -36.4% compound annual price return (excluding dividends). In the last 12 months alone, BDTX has lost 57.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2020
$46.25
Date of high
Jun 1, 2020
Low since 2020
$1.18
Date of low
Oct 17, 2022
52-week high
$4.94
52-week low
$1.60
IPO year
2020
Last close
$1.83

BDTX returns

1 week

-3.17%

1 month

-12.86%

3 months

-4.19%

6 months

-28.52%

Year to date

-24.69%

1 year

-57.64%

3 years

-20.09%

5 years

-77.63%

BDTX price return, excluding dividends.

BDTX annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.81-27.31%
20252.49+13.18%
20242.20-21.71%
20232.81+56.11%
20221.80-66.23%
20215.33-83.37%
2020*32.05-14.53%

* Partial year: the record begins after the start of 2020; return measured from the first available close.

2026 return is year to date.

BDTX daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.811.831.791.83+1.10%
1.811.811.771.81-1.09%
1.791.871.781.83+1.67%
1.941.961.801.80-7.22%
1.901.951.881.94+2.65%
1.911.941.881.89+0.53%
1.881.901.841.88-0.27%
1.891.931.851.89+0.80%
1.841.891.831.87+2.19%
1.891.891.811.83-2.66%
1.911.921.851.88-0.53%
1.901.921.831.89-0.53%
1.971.971.851.90-4.04%
1.932.001.901.98+1.54%
1.961.971.911.95-0.51%
1.911.961.911.96+1.55%
1.982.021.921.93-0.52%
1.972.011.921.94-1.52%
2.022.021.941.97-2.96%
1.982.041.972.03+2.53%
1.992.001.941.98+1.02%
2.062.061.921.96-6.67%
2.092.152.072.100.00%
2.092.132.072.10-0.94%
2.082.152.062.12+0.95%
2.152.172.062.10-1.87%
2.082.162.052.14+4.90%
2.092.112.022.04-2.86%
2.222.232.102.10-5.83%
2.282.292.172.23-1.76%
2.262.322.242.270.00%
2.212.292.162.27+1.34%
2.192.252.192.24+3.94%
2.222.222.132.16-2.49%
2.152.262.152.21+2.79%
2.172.192.082.15-1.83%
2.082.212.082.19+6.31%
2.052.082.022.06+0.49%
2.012.092.012.05+1.49%
2.012.051.962.020.00%
2.122.122.002.02-3.81%
2.122.142.022.10+0.48%
2.012.101.952.09+5.56%
1.952.021.931.98+1.54%
1.941.991.911.95+1.56%
1.801.941.761.92+7.26%
1.771.831.761.79+0.56%
1.801.821.741.78+2.59%
1.731.751.681.74+2.66%
1.711.711.621.69-1.46%
1.681.721.651.72+3.31%
1.761.781.641.66-5.68%
1.761.771.691.76+1.73%
1.771.851.731.73-1.70%
1.831.831.751.76-4.35%
1.811.851.801.84+0.55%
1.861.901.811.83-2.14%
1.821.881.781.87+3.31%
1.821.861.771.81+1.12%
1.781.871.781.79-1.10%
1.781.821.761.810.00%
1.851.881.781.81-2.69%
1.891.941.851.86-2.11%
1.891.981.831.90-0.52%
1.921.941.811.91+1.60%
1.921.951.871.88-1.05%
2.042.101.901.90-8.65%
1.972.221.942.08+5.58%
2.012.071.931.97-1.99%
1.832.041.832.01+9.24%
1.851.991.841.84-0.54%
1.771.881.751.85+5.71%
1.751.771.701.75+2.34%
1.701.771.681.71+0.59%
1.871.891.691.70-8.60%
1.621.921.611.86+15.53%
1.611.691.601.610.00%
1.681.741.611.61-3.01%
1.701.731.621.66-0.60%
1.701.751.641.67-0.60%
1.721.751.661.68-2.33%
1.791.881.721.72-1.71%
1.851.921.751.75-3.85%
1.841.901.781.82-1.62%
1.901.931.821.85-2.63%
1.871.941.851.90+2.70%
2.002.011.851.85-6.09%
2.102.121.961.97-5.74%
2.072.212.072.09-0.48%
2.182.182.072.10-3.67%
2.262.272.172.18-3.54%
2.222.312.192.26+1.80%
2.312.332.182.22-1.33%
2.312.312.202.25-2.60%
2.332.462.282.31-0.86%
2.382.492.312.33+2.19%
3.013.072.252.28-35.77%
3.533.903.483.55-1.39%
2.963.972.963.60+20.00%
2.593.022.503.00+16.28%
2.762.792.552.58-6.18%
2.822.842.702.75-3.85%
2.882.962.792.860.00%
2.822.872.802.86+1.06%
2.932.932.732.83-3.74%
3.043.182.922.94-1.67%
2.723.152.702.99+9.93%
2.772.792.432.72-3.55%
2.932.972.822.82-1.74%
2.732.892.722.87+6.30%
2.602.772.582.70+3.85%
2.652.652.542.60-1.89%
2.602.672.552.65+3.11%
2.742.742.552.57-4.81%
2.902.942.692.70-7.53%
2.973.092.872.92-1.68%
3.113.112.882.97-4.19%
3.353.433.053.10-7.46%
3.203.413.183.35+6.35%
3.063.202.963.15+3.28%
3.043.172.993.05-0.33%
2.983.092.973.06+4.79%
2.872.962.842.92+1.74%
2.672.872.662.87+7.89%
2.752.752.602.66-2.21%
2.562.722.522.72+6.25%
2.602.662.552.56-0.78%
2.502.602.402.58+3.20%
2.552.622.452.50+2.04%
2.472.522.352.45-2.00%
2.422.552.422.50+4.60%
2.292.492.282.39+2.58%
2.162.382.162.33+9.39%
2.062.172.062.13+4.93%
2.032.092.002.030.00%
2.132.132.022.03-4.69%
2.182.282.122.13-2.74%
2.192.272.192.19+2.34%
2.152.182.112.14-0.47%
2.222.242.142.15+1.90%
2.152.192.062.11-1.86%
2.142.212.112.15-0.92%
2.242.242.132.17-2.69%
2.112.302.112.23+1.83%
2.142.232.142.19+3.30%
2.142.222.072.12-0.47%
2.192.192.102.13-5.33%
2.252.282.182.25-0.88%
2.152.282.112.27+4.13%
2.092.192.042.18+1.40%
2.002.161.932.15+4.88%
2.382.382.052.05-16.67%
2.342.492.342.46+6.96%
2.382.382.292.30-5.35%
2.372.442.332.43-1.62%
2.482.542.462.47-1.20%
2.582.602.452.50-3.47%
2.572.642.562.59+1.57%
2.412.602.402.55+5.81%
2.322.422.262.41+3.43%
2.282.342.242.33+1.30%
2.252.302.232.30+1.77%
2.222.282.202.26+1.35%
2.212.282.172.23+0.45%
2.202.302.202.22+1.37%
2.212.232.132.19-1.35%
2.252.282.192.22-2.63%
2.242.372.222.28+1.79%
2.282.282.172.24-0.67%
2.232.292.192.26+4.40%
2.372.382.142.16-9.62%
2.512.522.302.39-5.16%
2.572.642.472.52-0.79%
2.482.622.452.54+2.01%
2.602.642.452.49-5.32%
2.582.702.572.63+2.33%
2.622.682.562.57-0.77%
2.582.652.552.59+1.17%
2.572.582.492.56-1.92%
2.612.632.562.61-1.51%
2.592.702.552.65+3.11%
2.422.632.412.57+7.08%
2.522.532.362.40-6.25%
2.662.712.542.56-4.12%
2.792.792.642.67-4.30%
2.742.832.722.79+1.45%
2.642.772.592.75+4.17%
2.832.832.562.64-6.05%
2.822.882.732.81+1.08%
2.712.782.662.78+2.58%
2.612.782.602.71+4.23%
2.572.622.532.60+1.17%
2.502.592.482.57+3.21%
2.442.512.412.49+2.47%
2.492.542.422.43-2.41%
2.502.542.472.490.00%
2.552.592.482.49-3.86%
2.652.662.542.59-3.00%
2.542.692.542.67+4.71%
2.572.612.522.55-1.92%
2.612.652.542.60+2.36%
2.512.612.482.540.00%
2.612.662.542.54-1.93%
2.642.722.592.59-1.15%
2.642.692.592.62-1.13%
2.822.822.652.65-5.02%
2.792.842.722.79+1.09%
2.642.842.632.76+3.37%
2.722.742.612.67-1.48%
2.732.822.702.71-1.45%
2.672.822.632.75+3.00%
2.872.872.612.67-1.48%
2.702.722.482.71+0.74%
3.363.392.242.69-22.03%
3.773.773.373.45-8.49%
3.783.883.693.77-1.31%
3.803.903.803.82+1.06%
3.813.863.763.78-2.33%
3.893.903.673.87+0.52%
3.823.963.803.85+1.32%
3.753.873.673.80-0.26%
3.974.063.733.81-2.06%
4.004.003.863.89-2.02%
4.064.063.873.97-1.00%
4.114.203.884.010.00%
4.154.483.964.01-10.69%
4.824.904.414.49-7.80%
4.654.944.554.87+5.41%
4.364.654.304.62+5.96%
3.994.413.964.36+12.08%
3.934.043.793.89-2.26%
3.904.213.843.98+2.84%
3.653.963.653.87+6.91%
3.853.863.623.62-8.35%
3.913.973.763.95+2.07%
3.823.933.783.87+1.31%
3.793.893.713.820.00%
3.903.943.763.82-1.80%
3.954.083.813.89-1.52%
3.974.063.883.95+0.51%
3.924.003.903.93+1.29%
3.753.923.743.88+3.19%
3.964.053.673.76-5.05%
4.104.103.843.96-3.65%
4.084.143.924.11+2.49%
4.134.173.884.01-4.07%
4.234.454.074.18+0.72%
3.844.173.764.15+10.37%
3.763.843.693.76-1.05%
4.174.203.763.80-7.09%
4.374.384.034.09-5.32%
4.004.353.984.32+8.27%
3.924.113.923.99—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BDTX chart for longer ranges.