BillionToOne, Inc. Class A BLLN
NASDAQ · United States · Health Services
$104.72-1.72 (-1.62%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $104.68 | -1.65% | $105.67 | $108.38 | $104.25 | 195.03K |
| 2026-09-30 | $106.44 | -9.93% | $118.48 | $118.48 | $105.61 | 968.60K |
| 2026-09-29 | $118.18 | -2.91% | $121.72 | $124.60 | $118.00 | 440.40K |
| 2026-09-28 | $121.72 | -1.10% | $120.64 | $125.00 | $119.05 | 343.60K |
| 2026-09-25 | $123.08 | -1.46% | $125.19 | $127.50 | $123.00 | 528.10K |
| 2026-09-24 | $124.90 | +9.16% | $112.33 | $127.71 | $112.33 | 998.00K |
| 2026-09-23 | $114.42 | -1.42% | $116.00 | $117.19 | $113.55 | 397.70K |
| 2026-09-22 | $116.07 | +11.76% | $104.00 | $118.72 | $102.75 | 1.12M |
| 2026-09-21 | $103.86 | -1.94% | $106.61 | $107.21 | $103.62 | 412.70K |
| 2026-09-18 | $105.92 | -4.29% | $112.16 | $113.00 | $104.75 | 1.94M |
| 2026-09-17 | $110.67 | +6.81% | $105.36 | $111.00 | $104.49 | 547.20K |
| 2026-09-16 | $103.61 | -0.63% | $104.47 | $106.51 | $102.80 | 398.50K |
| 2026-09-15 | $104.27 | +3.42% | $101.74 | $106.04 | $101.47 | 375.50K |
| 2026-09-14 | $100.82 | +2.08% | $98.00 | $101.98 | $97.99 | 420.30K |
| 2026-09-11 | $98.77 | +0.26% | $99.37 | $100.83 | $95.22 | 406.00K |
| 2026-09-10 | $98.51 | -0.66% | $97.36 | $101.51 | $96.67 | 729.10K |
| 2026-09-09 | $99.16 | +0.10% | $97.54 | $102.98 | $96.69 | 559.20K |
| 2026-09-08 | $99.06 | -0.33% | $99.24 | $102.37 | $96.16 | 590.30K |
| 2026-09-04 | $99.39 | -0.11% | $97.84 | $100.71 | $96.14 | 976.40K |
| 2026-09-03 | $99.50 | +3.48% | $96.75 | $99.61 | $94.16 | 639.30K |
| 2026-09-02 | $96.15 | +4.15% | $93.19 | $96.75 | $92.78 | 414.80K |
| 2026-09-01 | $92.32 | +1.82% | $90.53 | $94.68 | $90.53 | 426.30K |
| 2026-08-31 | $90.67 | -2.76% | $92.50 | $93.25 | $89.78 | 450.70K |
| 2026-08-28 | $93.24 | -2.01% | $94.90 | $95.90 | $92.58 | 423.10K |
| 2026-08-27 | $95.15 | -1.11% | $96.22 | $99.70 | $94.68 | 670.30K |
| 2026-08-26 | $96.22 | -3.85% | $98.95 | $100.42 | $94.94 | 505.30K |
| 2026-08-25 | $100.07 | +3.45% | $97.00 | $101.25 | $95.87 | 903.00K |
| 2026-08-24 | $96.74 | +1.80% | $95.03 | $97.30 | $92.50 | 548.50K |
| 2026-08-21 | $95.03 | -0.25% | $95.64 | $97.90 | $94.35 | 588.60K |
| 2026-08-20 | $95.27 | +3.93% | $91.34 | $96.42 | $91.34 | 684.00K |
| 2026-08-19 | $91.67 | +4.18% | $89.87 | $94.25 | $89.19 | 529.90K |
| 2026-08-18 | $87.99 | -6.30% | $93.12 | $94.32 | $87.96 | 526.00K |
| 2026-08-17 | $93.91 | +0.62% | $93.19 | $96.50 | $93.08 | 490.40K |
| 2026-08-14 | $93.33 | -0.75% | $94.14 | $95.28 | $91.90 | 480.90K |
| 2026-08-13 | $94.04 | -3.50% | $97.46 | $98.50 | $93.29 | 832.60K |
| 2026-08-12 | $97.45 | -0.50% | $97.99 | $98.94 | $96.00 | 522.50K |
| 2026-08-11 | $97.94 | -0.72% | $97.64 | $99.07 | $94.45 | 575.40K |
| 2026-08-10 | $98.65 | +5.63% | $93.00 | $99.53 | $92.00 | 892.10K |
| 2026-08-07 | $93.39 | +1.90% | $92.28 | $94.73 | $88.81 | 1.53M |
| 2026-08-06 | $91.65 | -38.89% | $105.16 | $105.35 | $90.12 | 3.75M |
| 2026-08-05 | $149.97 | +5.43% | $142.07 | $150.44 | $141.35 | 922.10K |
| 2026-08-04 | $142.25 | +3.59% | $138.01 | $144.27 | $136.32 | 657.30K |
| 2026-08-03 | $137.32 | -0.92% | $138.11 | $139.88 | $132.00 | 843.20K |
| 2026-07-31 | $138.60 | -0.71% | $140.21 | $140.21 | $134.73 | 531.10K |
| 2026-07-30 | $139.59 | +5.34% | $130.86 | $140.00 | $130.86 | 515.40K |
| 2026-07-29 | $132.52 | -0.84% | $132.21 | $136.59 | $128.00 | 611.00K |
| 2026-07-28 | $133.64 | +4.42% | $127.64 | $134.98 | $125.09 | 806.10K |
| 2026-07-27 | $127.98 | +1.51% | $129.53 | $131.67 | $124.91 | 480.10K |
| 2026-07-24 | $126.08 | -2.22% | $130.00 | $130.00 | $123.85 | 479.10K |
| 2026-07-23 | $128.94 | -0.23% | $128.95 | $133.00 | $126.35 | 463.10K |
| 2026-07-22 | $129.24 | -2.48% | $132.33 | $133.66 | $126.57 | 533.20K |
| 2026-07-21 | $132.53 | +5.91% | $124.02 | $133.46 | $123.96 | 561.60K |
| 2026-07-20 | $125.14 | -3.97% | $130.86 | $132.21 | $122.17 | 660.10K |
| 2026-07-17 | $130.31 | +1.66% | $125.55 | $131.64 | $125.37 | 618.10K |
| 2026-07-16 | $128.18 | -1.31% | $130.00 | $130.43 | $125.95 | 642.70K |
| 2026-07-15 | $129.88 | +4.01% | $124.19 | $130.00 | $121.12 | 683.20K |
| 2026-07-14 | $124.87 | +1.31% | $123.00 | $125.78 | $119.47 | 566.10K |
| 2026-07-13 | $123.25 | -2.78% | $125.12 | $127.61 | $122.09 | 596.70K |
| 2026-07-10 | $126.77 | -0.94% | $127.41 | $128.22 | $120.11 | 797.70K |
| 2026-07-09 | $127.97 | +6.11% | $120.60 | $128.53 | $120.54 | 852.60K |
| 2026-07-08 | $120.60 | +2.17% | $117.60 | $121.00 | $113.30 | 630.30K |
| 2026-07-07 | $118.04 | -4.34% | $123.54 | $124.00 | $117.12 | 592.70K |
| 2026-07-06 | $123.40 | +2.53% | $120.00 | $124.89 | $118.05 | 780.60K |
| 2026-07-02 | $120.35 | -1.62% | $123.52 | $123.52 | $118.01 | 611.60K |
| 2026-07-01 | $122.33 | +1.96% | $121.26 | $124.99 | $119.50 | 687.90K |
| 2026-06-30 | $119.98 | -0.35% | $121.60 | $121.91 | $117.28 | 532.10K |
| 2026-06-29 | $120.40 | +1.89% | $118.74 | $121.31 | $116.15 | 607.40K |
| 2026-06-26 | $118.17 | +5.28% | $111.00 | $118.87 | $110.50 | 962.30K |
| 2026-06-25 | $112.24 | +4.18% | $108.95 | $114.80 | $108.01 | 837.90K |
| 2026-06-24 | $107.74 | +3.32% | $105.80 | $110.85 | $104.46 | 1.16M |
| 2026-06-23 | $104.28 | +3.53% | $98.33 | $105.82 | $98.33 | 729.20K |
| 2026-06-22 | $100.72 | -4.21% | $104.00 | $104.44 | $98.25 | 807.60K |
| 2026-06-18 | $105.15 | +5.81% | $102.01 | $106.55 | $100.01 | 985.10K |
| 2026-06-17 | $99.38 | -1.31% | $100.18 | $104.54 | $97.10 | 963.70K |
| 2026-06-16 | $100.70 | -3.13% | $104.16 | $105.38 | $99.14 | 724.40K |
| 2026-06-15 | $103.95 | +2.80% | $101.47 | $105.00 | $97.65 | 752.00K |
| 2026-06-12 | $101.12 | +1.48% | $101.07 | $103.45 | $96.76 | 552.80K |
| 2026-06-11 | $99.65 | +0.39% | $100.61 | $103.98 | $98.57 | 668.00K |
| 2026-06-10 | $99.26 | -3.06% | $100.15 | $104.89 | $97.87 | 1.04M |
| 2026-06-09 | $102.39 | +8.43% | $96.17 | $103.77 | $95.30 | 676.60K |
| 2026-06-08 | $94.43 | -2.84% | $97.26 | $101.30 | $94.20 | 773.40K |
| 2026-06-05 | $97.19 | -7.08% | $103.58 | $106.21 | $96.21 | 879.30K |
| 2026-06-04 | $104.59 | +6.33% | $99.34 | $110.00 | $97.24 | 1.16M |
| 2026-06-03 | $98.36 | +4.36% | $94.25 | $100.00 | $92.00 | 977.00K |
| 2026-06-02 | $94.25 | +3.44% | $90.35 | $95.85 | $88.45 | 931.40K |
| 2026-06-01 | $91.12 | -7.95% | $98.00 | $98.00 | $90.84 | 814.80K |
| 2026-05-29 | $98.99 | +1.22% | $97.35 | $100.00 | $96.04 | 405.80K |
| 2026-05-28 | $97.80 | +7.45% | $90.48 | $99.87 | $88.01 | 685.00K |
| 2026-05-27 | $91.02 | +7.74% | $84.90 | $91.45 | $81.91 | 800.30K |
| 2026-05-26 | $84.48 | -1.68% | $86.60 | $86.60 | $80.27 | 699.00K |