BillionToOne, Inc. - Class A common stock (BLLN)
91.02
+0.00 (0.00%)
NASDAQ· Last Trade: May 28th, 9:18 AM EDT
Historical Prices For BillionToOne, Inc. - Class A common stock (BLLN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/27/2026 | 84.90 | 91.45 | 81.91 | 91.02 | 800,350 | 91.02 |
| 5/26/2026 | 86.60 | 86.60 | 80.27 | 84.48 | 699,011 | 84.48 |
| 5/22/2026 | 87.00 | 87.87 | 83.57 | 85.92 | 374,577 | 85.92 |
| 5/21/2026 | 81.21 | 87.00 | 78.15 | 86.15 | 725,399 | 86.15 |
| 5/20/2026 | 81.71 | 84.99 | 78.01 | 83.38 | 676,380 | 83.38 |
| 5/19/2026 | 85.63 | 87.17 | 82.14 | 82.29 | 476,542 | 82.29 |
| 5/18/2026 | 81.89 | 89.18 | 80.41 | 86.12 | 600,505 | 86.12 |
| 5/15/2026 | 87.19 | 90.00 | 81.97 | 82.63 | 1,105,674 | 82.63 |
| 5/14/2026 | 89.31 | 92.49 | 87.01 | 87.94 | 501,868 | 87.94 |
| 5/13/2026 | 93.00 | 94.00 | 90.00 | 90.59 | 613,550 | 90.59 |
| 5/12/2026 | 98.25 | 102.90 | 93.45 | 94.23 | 1,306,379 | 94.23 |
| 5/11/2026 | 92.71 | 107.00 | 91.61 | 105.94 | 1,098,279 | 105.94 |
| 5/08/2026 | 90.00 | 94.46 | 85.10 | 92.96 | 1,300,650 | 92.96 |
| 5/07/2026 | 81.60 | 93.00 | 77.10 | 92.90 | 1,295,058 | 92.90 |
| 5/06/2026 | 77.00 | 83.05 | 73.57 | 81.40 | 716,743 | 81.40 |
| 5/05/2026 | 72.01 | 80.48 | 72.01 | 79.90 | 1,516,895 | 79.90 |
| 5/04/2026 | 77.49 | 78.99 | 70.81 | 72.12 | 697,549 | 72.12 |
| 5/01/2026 | 75.83 | 78.31 | 73.68 | 77.49 | 317,807 | 77.49 |
| 4/30/2026 | 77.80 | 78.00 | 72.98 | 75.05 | 445,610 | 75.05 |
| 4/29/2026 | 78.23 | 79.16 | 71.00 | 73.71 | 295,071 | 73.71 |
| 4/28/2026 | 82.09 | 82.25 | 75.96 | 78.23 | 369,841 | 78.23 |
| 4/27/2026 | 84.98 | 86.60 | 81.65 | 81.76 | 232,489 | 81.76 |
| 4/24/2026 | 83.63 | 85.63 | 81.00 | 84.74 | 234,754 | 84.74 |
| 4/23/2026 | 87.13 | 88.12 | 82.03 | 83.93 | 353,073 | 83.93 |
| 4/22/2026 | 91.02 | 91.02 | 86.01 | 86.84 | 222,016 | 86.84 |
| 4/21/2026 | 88.00 | 94.00 | 85.55 | 89.00 | 617,004 | 89.00 |
| 4/20/2026 | 80.57 | 87.11 | 79.08 | 86.97 | 793,804 | 86.97 |
| 4/17/2026 | 80.99 | 84.47 | 78.90 | 79.43 | 493,880 | 79.43 |
| 4/16/2026 | 81.87 | 82.26 | 78.67 | 78.82 | 298,834 | 78.82 |
| 4/15/2026 | 84.53 | 86.26 | 78.75 | 80.61 | 557,674 | 80.61 |
| 4/14/2026 | 80.00 | 85.26 | 78.63 | 82.79 | 401,542 | 82.79 |
| 4/13/2026 | 79.14 | 83.84 | 76.16 | 78.70 | 395,800 | 78.70 |
| 4/10/2026 | 83.48 | 83.90 | 76.44 | 81.13 | 468,494 | 81.13 |
| 4/09/2026 | 93.39 | 93.39 | 82.23 | 82.50 | 446,581 | 82.50 |
| 4/08/2026 | 90.17 | 94.88 | 88.64 | 91.98 | 317,432 | 91.98 |
| 4/07/2026 | 85.78 | 89.16 | 84.05 | 88.45 | 397,194 | 88.45 |
| 4/06/2026 | 79.51 | 85.76 | 79.51 | 85.50 | 350,583 | 85.50 |
| 4/02/2026 | 79.94 | 84.90 | 76.28 | 79.36 | 362,723 | 79.36 |
| 4/01/2026 | 77.64 | 85.00 | 77.64 | 82.96 | 611,388 | 82.96 |
| 3/31/2026 | 71.13 | 79.11 | 71.13 | 78.94 | 300,628 | 78.94 |
| 3/30/2026 | 69.55 | 72.12 | 67.00 | 70.11 | 294,876 | 70.11 |
| 3/27/2026 | 70.01 | 72.34 | 67.70 | 69.55 | 302,503 | 69.55 |
| 3/26/2026 | 75.47 | 78.67 | 70.25 | 71.44 | 312,847 | 71.44 |
| 3/25/2026 | 74.46 | 77.31 | 72.29 | 77.00 | 236,525 | 77.00 |
| 3/24/2026 | 79.00 | 79.01 | 72.00 | 74.08 | 224,335 | 74.08 |
| 3/23/2026 | 76.00 | 80.38 | 76.00 | 79.59 | 269,060 | 79.59 |
| 3/20/2026 | 74.88 | 76.47 | 72.59 | 76.00 | 238,993 | 76.00 |
| 3/19/2026 | 71.27 | 74.08 | 70.70 | 74.00 | 179,535 | 74.00 |
| 3/18/2026 | 69.65 | 73.62 | 69.06 | 71.27 | 251,334 | 71.27 |
| 3/17/2026 | 72.09 | 74.25 | 69.02 | 69.76 | 278,579 | 69.76 |
| 3/16/2026 | 69.77 | 73.86 | 69.56 | 71.34 | 170,594 | 71.34 |
| 3/13/2026 | 64.03 | 69.11 | 64.03 | 69.11 | 230,805 | 69.11 |
| 3/12/2026 | 66.04 | 68.24 | 61.96 | 64.03 | 476,422 | 64.03 |
| 3/11/2026 | 70.20 | 72.22 | 64.74 | 67.36 | 475,920 | 67.36 |
| 3/10/2026 | 72.11 | 72.11 | 69.50 | 70.20 | 187,323 | 70.20 |
| 3/09/2026 | 72.20 | 74.08 | 68.50 | 72.11 | 403,925 | 72.11 |
| 3/06/2026 | 71.38 | 76.53 | 68.94 | 73.51 | 455,652 | 73.51 |
| 3/05/2026 | 80.83 | 86.01 | 68.14 | 72.17 | 1,034,174 | 72.17 |
| 3/04/2026 | 83.65 | 84.39 | 77.55 | 80.83 | 393,619 | 80.83 |
| 3/03/2026 | 78.53 | 84.92 | 73.83 | 83.14 | 284,666 | 83.14 |
| 3/02/2026 | 73.78 | 79.25 | 71.75 | 78.65 | 254,139 | 78.65 |