Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.720	3.150	2.700	2.990	1,663,280	+0.27(+9.93%)
May 07, 2026	2.770	2.790	2.430	2.720	1,926,573	-0.10(-3.55%)
May 06, 2026	2.930	2.970	2.820	2.820	993,182	-0.05(-1.74%)
May 05, 2026	2.720	2.885	2.715	2.870	865,888	+0.17(+6.30%)
May 04, 2026	2.600	2.770	2.580	2.700	810,909	+0.10(+3.85%)
May 01, 2026	2.650	2.650	2.535	2.600	757,973	-0.05(-1.89%)
Apr 30, 2026	2.600	2.670	2.550	2.650	569,377	+0.08(+3.11%)
Apr 29, 2026	2.740	2.740	2.550	2.570	572,692	-0.13(-4.81%)
Apr 28, 2026	2.900	2.940	2.685	2.700	697,982	-0.22(-7.53%)
Apr 27, 2026	2.970	3.085	2.870	2.920	688,828	-0.05(-1.68%)
Apr 24, 2026	3.110	3.110	2.875	2.970	1,017,711	-0.13(-4.19%)
Apr 23, 2026	3.350	3.430	3.045	3.100	1,047,458	-0.25(-7.46%)
Apr 22, 2026	3.200	3.410	3.180	3.350	1,190,012	+0.20(+6.35%)
Apr 21, 2026	3.060	3.195	2.955	3.150	1,089,486	+0.10(+3.28%)
Apr 20, 2026	3.040	3.165	2.985	3.050	693,318	-0.01(-0.33%)
Apr 17, 2026	2.980	3.089	2.970	3.060	998,445	+0.14(+4.79%)
Apr 16, 2026	2.870	2.960	2.835	2.920	840,909	+0.05(+1.74%)
Apr 15, 2026	2.670	2.870	2.660	2.870	805,112	+0.21(+7.89%)
Apr 14, 2026	2.750	2.750	2.600	2.660	1,157,343	-0.06(-2.21%)
Apr 13, 2026	2.560	2.720	2.520	2.720	729,827	+0.16(+6.25%)
Apr 10, 2026	2.600	2.660	2.550	2.560	876,608	-0.02(-0.78%)
Apr 09, 2026	2.500	2.600	2.400	2.580	868,843	+0.08(+3.20%)
Apr 08, 2026	2.550	2.615	2.445	2.500	990,930	+0.05(+2.04%)
Apr 07, 2026	2.470	2.520	2.350	2.450	577,970	-0.05(-2.00%)
Apr 06, 2026	2.420	2.550	2.420	2.500	616,595	+0.11(+4.60%)
Apr 02, 2026	2.290	2.490	2.280	2.390	535,682	+0.06(+2.58%)
Apr 01, 2026	2.160	2.380	2.160	2.330	1,100,596	+0.20(+9.39%)
Mar 31, 2026	2.060	2.165	2.060	2.130	592,271	+0.10(+4.93%)
Mar 30, 2026	2.030	2.090	2.000	2.030	420,464	+0.00(+0.00%)
Mar 27, 2026	2.130	2.130	2.020	2.030	451,698	-0.10(-4.69%)
Mar 26, 2026	2.180	2.275	2.120	2.130	663,147	-0.06(-2.74%)
Mar 25, 2026	2.190	2.270	2.190	2.190	395,776	+0.05(+2.34%)
Mar 24, 2026	2.150	2.180	2.110	2.140	454,514	-0.01(-0.47%)
Mar 23, 2026	2.220	2.240	2.140	2.150	397,698	+0.04(+1.90%)
Mar 20, 2026	2.150	2.185	2.060	2.110	725,839	-0.04(-1.86%)
Mar 19, 2026	2.140	2.205	2.105	2.150	343,086	-0.02(-0.92%)
Mar 18, 2026	2.240	2.240	2.125	2.170	464,788	-0.06(-2.69%)
Mar 17, 2026	2.110	2.300	2.105	2.230	639,557	+0.04(+1.83%)
Mar 16, 2026	2.140	2.230	2.140	2.190	352,282	+0.07(+3.30%)
Mar 13, 2026	2.140	2.220	2.070	2.120	985,558	-0.01(-0.47%)
Mar 12, 2026	2.190	2.190	2.100	2.130	498,756	-0.12(-5.33%)
Mar 11, 2026	2.250	2.280	2.180	2.250	476,517	-0.02(-0.88%)
Mar 10, 2026	2.150	2.275	2.113	2.270	806,115	+0.09(+4.13%)
Mar 09, 2026	2.090	2.185	2.040	2.180	869,033	+0.03(+1.40%)
Mar 06, 2026	2.000	2.155	1.930	2.150	1,061,104	+0.10(+4.88%)
Mar 05, 2026	2.380	2.380	2.050	2.050	1,606,477	-0.41(-16.67%)
Mar 04, 2026	2.340	2.490	2.338	2.460	539,406	+0.16(+6.96%)
Mar 03, 2026	2.380	2.380	2.285	2.300	445,865	-0.13(-5.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Black Diamond Therapeutics, Inc. - Common Stock (NQ:BDTX)

Historical Prices