BillionToOne, Inc. - Class A common stock (BLLN)

96.11
-3.83 (-3.83%)
NASDAQ · Last Trade: Oct 7th, 3:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BillionToOne, Inc. - Class A common stock (BLLN)

DateOpenHighLowCloseVolumeAdjusted Close
10/06/2026107.86112.8798.9099.941,117,69199.94
10/05/2026105.15110.09104.42109.06407,743109.06
10/02/2026106.39109.38102.91105.90418,298105.90
10/01/2026105.67108.58103.51105.76586,945105.76
9/30/2026118.48118.48105.61106.44968,786106.44
9/29/2026121.72124.60118.00118.18440,447118.18
9/28/2026120.64125.00119.05121.72343,640121.72
9/25/2026125.19127.50123.00123.08528,136123.08
9/24/2026112.33127.72112.33124.90998,248124.90
9/23/2026116.00117.19113.55114.42397,702114.42
9/22/2026104.00118.72102.75116.071,119,834116.07
9/21/2026106.61107.21103.62103.86412,703103.86
9/18/2026112.16113.00104.75105.921,943,524105.92
9/17/2026105.36111.00104.48110.67547,319110.67
9/16/2026104.47106.51102.80103.61398,500103.61
9/15/2026101.74106.04101.47104.27375,553104.27
9/14/202698.00101.9897.98100.82420,321100.82
9/11/202699.37100.8395.2298.77406,05698.77
9/10/202697.36101.5196.6798.51729,07798.51
9/09/202697.54102.9896.6999.16559,24899.16
9/08/202699.24102.3796.1699.06590,28599.06
9/04/202697.84100.7296.1499.39976,44799.39
9/03/202696.7599.6194.1699.50639,33799.50
9/02/202693.1996.7592.7896.15414,85196.15
9/01/202690.5394.6890.5392.32426,29292.32
8/31/202692.5093.2589.7890.67450,70690.67
8/28/202694.9095.9092.5893.24423,15793.24
8/27/202696.2299.7094.6895.15670,36295.15
8/26/202698.95100.4294.9496.22505,52196.22
8/25/202697.00101.2595.87100.08903,070100.08
8/24/202695.0397.3092.5096.74548,55896.74
8/21/202695.6497.9094.3595.03588,73595.03
8/20/202691.3496.4291.3495.27683,99195.27
8/19/202689.8794.2589.1991.67529,93191.67
8/18/202693.1294.3187.9687.99526,41387.99
8/17/202693.1996.5093.0893.91490,38493.91
8/14/202694.1495.2891.9093.33480,98693.33
8/13/202697.4698.5093.2994.04832,82294.04
8/12/202697.9998.9496.0097.45522,78997.45
8/11/202697.6499.0794.4597.94575,36097.94
8/10/202693.0099.5392.0098.65892,08798.65
8/07/202692.2894.7388.8193.391,530,34493.39
8/06/2026105.16105.3590.1291.653,750,59491.65
8/05/2026142.07150.44141.35149.97919,715149.97
8/04/2026138.98144.28136.31142.25657,488142.25
8/03/2026138.11139.88132.00137.32843,233137.32
7/31/2026140.21140.21134.73138.60531,145138.60
7/30/2026130.86140.00130.86139.59515,441139.59
7/29/2026132.21136.59128.00132.52611,006132.52
7/28/2026127.64134.98125.09133.64806,522133.64
7/27/2026129.53131.67124.91127.98480,073127.98
7/24/2026130.00130.00123.85126.08479,106126.08
7/23/2026128.95133.00126.35128.94463,108128.94
7/22/2026132.33133.66126.57129.24533,500129.24
7/21/2026124.02133.46123.96132.53561,121132.53
7/20/2026130.86132.21122.17125.14660,110125.14
7/17/2026125.55131.64125.37130.31618,073130.31
7/16/2026130.00130.43125.95128.18642,744128.18
7/15/2026124.19130.00121.12129.88683,243129.88
7/14/2026123.00125.78119.47124.87566,116124.87
7/13/2026125.12127.61122.09123.25596,789123.25
7/10/2026127.41128.22120.11126.77797,738126.77
7/09/2026120.60128.53120.54127.97852,536127.97
7/08/2026117.60121.00113.30120.60630,340120.60
7/07/2026123.54124.00117.12118.04592,734118.04