BillionToOne, Inc. Class A (BLLN) Historical Prices

Time Period

Events

Rows:

BLLN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	113.29	114.02	110.42	113.32	113.32	-1.32%	468,077	0.73
Oct 29, 2026	114.02	115.20	112.67	114.84	114.84	+0.74%	583,169	0.90
Oct 28, 2026	113.96	119.20	113.11	114.00	114.00	-0.06%	453,411	0.70
Oct 27, 2026	111.84	115.92	110.05	114.07	114.07	+2.34%	372,266	0.57
Oct 26, 2026	108.00	111.58	106.29	111.47	111.47	+3.43%	404,711	0.62
Oct 23, 2026	106.11	108.99	102.89	107.77	107.77	+1.98%	482,182	0.73
Oct 22, 2026	104.34	105.97	102.00	105.68	105.68	+0.96%	377,778	0.57
Oct 21, 2026	103.27	107.04	102.80	104.67	104.67	+1.13%	377,587	0.57
Oct 20, 2026	101.12	104.67	99.55	103.50	103.50	+2.44%	398,667	0.60
Oct 19, 2026	98.95	102.50	98.23	101.03	101.03	+2.97%	462,728	0.70
Oct 16, 2026	101.41	102.57	96.21	98.12	98.12	-4.49%	605,635	0.91
Oct 15, 2026	97.18	102.93	93.44	102.73	102.73	+4.96%	427,230	0.64
Oct 14, 2026	93.38	99.75	93.38	97.88	97.88	+3.64%	424,933	0.63
Oct 13, 2026	91.81	96.00	90.48	94.44	94.44	+1.47%	664,221	0.99
Oct 12, 2026	97.61	97.61	91.22	93.07	93.07	-5.12%	491,517	0.73
Oct 09, 2026	94.46	100.31	94.46	98.09	98.09	+2.81%	325,044	0.48
Oct 08, 2026	94.06	96.02	91.01	95.41	95.41	-0.36%	386,304	0.57
Oct 07, 2026	99.42	99.85	94.52	95.75	95.75	-4.19%	679,891	1.00
Oct 06, 2026	107.86	112.87	98.90	99.94	99.94	-8.36%	1,117,819	1.65
Oct 05, 2026	105.15	110.09	104.42	109.06	109.06	+2.98%	407,684	0.60
Oct 02, 2026	106.39	109.38	102.91	105.90	105.90	+0.13%	418,297	0.61
Oct 01, 2026	105.67	108.58	103.51	105.76	105.76	-0.64%	586,944	0.85
Sep 30, 2026	118.48	118.48	105.61	106.44	106.44	-9.93%	968,838	1.44
Sep 29, 2026	121.72	124.60	118.00	118.18	118.18	-2.91%	440,449	0.65
Sep 28, 2026	120.64	125.00	119.05	121.72	121.72	-1.10%	343,643	0.50
Sep 25, 2026	125.19	127.50	123.00	123.08	123.08	-1.46%	528,135	0.78
Sep 24, 2026	112.33	127.72	112.33	124.90	124.90	+9.16%	998,271	1.48
Sep 23, 2026	116.00	117.19	113.55	114.42	114.42	-1.42%	397,704	0.58
Sep 22, 2026	104.00	118.72	102.75	116.07	116.07	+11.76%	1,119,882	1.65
Sep 21, 2026	106.61	107.21	103.62	103.86	103.86	-1.94%	412,704	0.60
Sep 18, 2026	112.16	113.00	104.75	105.92	105.92	-4.29%	1,943,523	2.89
Sep 17, 2026	105.36	111.00	104.49	110.67	110.67	+6.81%	547,229	0.81
Sep 16, 2026	104.47	106.51	102.80	103.61	103.61	-0.63%	398,502	0.58
Sep 15, 2026	101.74	106.04	101.47	104.27	104.27	+3.42%	375,584	0.54
Sep 14, 2026	98.00	101.98	97.99	100.82	100.82	+2.08%	420,325	0.60
Sep 11, 2026	99.37	100.83	95.23	98.77	98.77	+0.26%	406,055	0.58
Sep 10, 2026	97.36	101.51	96.67	98.51	98.51	-0.66%	729,077	1.04
Sep 09, 2026	97.54	102.98	96.69	99.16	99.16	+0.10%	559,249	0.79
Sep 08, 2026	99.24	102.37	96.16	99.06	99.06	-0.33%	590,287	0.83
Sep 07, 2026	97.84	100.72	96.14	99.39	99.39	+0.00%	0	0.00
Sep 04, 2026	97.84	100.72	96.14	99.39	99.39	-0.11%	976,446	1.36
Sep 03, 2026	96.75	99.61	94.16	99.50	99.50	+3.48%	639,237	0.88
Sep 02, 2026	93.19	96.75	92.78	96.15	96.15	+4.15%	414,911	0.56
Sep 01, 2026	90.53	94.68	90.53	92.32	92.32	+1.82%	426,282	0.57
Aug 31, 2026	92.50	93.26	89.78	90.67	90.67	-2.76%	450,707	0.60
Aug 28, 2026	94.90	95.90	92.58	93.24	93.24	-2.01%	423,132	0.56
Aug 27, 2026	96.22	99.70	94.68	95.15	95.15	-1.11%	670,368	0.89
Aug 26, 2026	98.95	100.42	94.94	96.22	96.22	-3.85%	505,551	0.67
Aug 25, 2026	97.00	101.25	95.87	100.08	100.08	+3.45%	902,950	1.20
Aug 24, 2026	95.03	97.30	92.50	96.74	96.74	+1.80%	548,564	0.73

Rows:

BillionToOne, Inc. Class A historical prices

BillionToOne, Inc. Class A (BLLN) Historical Prices

Become an Expert with TipRanks Premium