BillionToOne, Inc. (BLLN)
NASDAQ: BLLN · Real-Time Price · USD
70.33
-3.18 (-4.33%)
Mar 9, 2026, 2:41 PM EDT - Market open
BillionToOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 72.20 | 74.09 | 68.50 | 69.61 | - | -5.31% | 231,006 |
| Mar 6, 2026 | 71.38 | 76.53 | 68.94 | 73.51 | 73.51 | 1.86% | 455,460 |
| Mar 5, 2026 | 80.83 | 86.01 | 68.14 | 72.17 | 72.17 | -10.71% | 984,067 |
| Mar 4, 2026 | 83.65 | 84.39 | 77.55 | 80.83 | 80.83 | -2.78% | 394,812 |
| Mar 3, 2026 | 78.53 | 84.92 | 73.83 | 83.14 | 83.14 | 5.71% | 284,766 |
| Mar 2, 2026 | 73.78 | 79.25 | 71.75 | 78.65 | 78.65 | 3.04% | 254,139 |
| Feb 27, 2026 | 69.21 | 76.73 | 69.02 | 76.33 | 76.33 | 6.89% | 381,332 |
| Feb 26, 2026 | 70.01 | 71.70 | 66.00 | 71.41 | 71.41 | 2.00% | 340,472 |
| Feb 25, 2026 | 71.62 | 71.84 | 69.00 | 70.01 | 70.01 | -0.84% | 330,835 |
| Feb 24, 2026 | 72.10 | 75.17 | 68.11 | 70.60 | 70.60 | -2.08% | 420,606 |
| Feb 23, 2026 | 85.29 | 86.00 | 71.94 | 72.10 | 72.10 | -15.59% | 439,584 |
| Feb 20, 2026 | 89.20 | 91.92 | 85.00 | 85.42 | 85.42 | -5.53% | 206,562 |
| Feb 19, 2026 | 88.41 | 92.60 | 88.25 | 90.42 | 90.42 | 0.89% | 129,744 |
| Feb 18, 2026 | 93.18 | 98.58 | 89.00 | 89.62 | 89.62 | -3.82% | 308,331 |
| Feb 17, 2026 | 88.76 | 93.92 | 85.14 | 93.18 | 93.18 | 5.16% | 225,882 |
| Feb 13, 2026 | 89.10 | 93.79 | 87.68 | 88.61 | 88.61 | -1.20% | 146,486 |
| Feb 12, 2026 | 87.00 | 90.00 | 85.00 | 89.69 | 89.69 | 4.61% | 223,706 |
| Feb 11, 2026 | 92.05 | 94.35 | 84.49 | 85.74 | 85.74 | -6.74% | 200,691 |
| Feb 10, 2026 | 92.57 | 98.26 | 91.18 | 91.94 | 91.94 | -0.51% | 216,316 |
| Feb 9, 2026 | 91.36 | 93.00 | 87.33 | 92.41 | 92.41 | 1.99% | 182,711 |
| Feb 6, 2026 | 85.50 | 91.01 | 84.14 | 90.61 | 90.61 | 6.41% | 100,920 |
| Feb 5, 2026 | 83.51 | 88.36 | 83.19 | 85.15 | 85.15 | 1.96% | 206,557 |
| Feb 4, 2026 | 82.26 | 85.52 | 82.25 | 83.51 | 83.51 | 0.99% | 156,249 |
| Feb 3, 2026 | 83.21 | 85.35 | 82.25 | 82.69 | 82.69 | -1.04% | 184,412 |
| Feb 2, 2026 | 82.68 | 85.53 | 82.25 | 83.56 | 83.56 | 1.27% | 122,709 |
| Jan 30, 2026 | 81.18 | 87.54 | 81.18 | 82.51 | 82.51 | 1.60% | 220,245 |
| Jan 29, 2026 | 85.66 | 86.72 | 80.65 | 81.21 | 81.21 | -5.62% | 268,594 |
| Jan 28, 2026 | 86.00 | 87.80 | 83.17 | 86.05 | 86.05 | 0.57% | 133,717 |
| Jan 27, 2026 | 86.58 | 90.87 | 85.32 | 85.56 | 85.56 | -0.72% | 105,393 |
| Jan 26, 2026 | 88.36 | 94.16 | 86.12 | 86.18 | 86.18 | -1.59% | 180,611 |
| Jan 23, 2026 | 91.00 | 92.77 | 87.00 | 87.57 | 87.57 | -3.30% | 141,238 |
| Jan 22, 2026 | 84.68 | 92.19 | 84.11 | 90.56 | 90.56 | 7.67% | 154,054 |
| Jan 21, 2026 | 84.14 | 86.50 | 80.00 | 84.11 | 84.11 | -2.14% | 283,670 |
| Jan 20, 2026 | 85.91 | 88.04 | 82.00 | 85.95 | 85.95 | -3.13% | 319,297 |
| Jan 16, 2026 | 95.00 | 95.35 | 85.53 | 88.73 | 88.73 | -6.32% | 622,535 |
| Jan 15, 2026 | 94.81 | 96.84 | 92.44 | 94.72 | 94.72 | 0.37% | 302,676 |
| Jan 14, 2026 | 95.40 | 96.65 | 90.00 | 94.37 | 94.37 | -2.56% | 341,767 |
| Jan 13, 2026 | 99.85 | 100.25 | 95.50 | 96.85 | 96.85 | -2.32% | 173,882 |
| Jan 12, 2026 | 87.13 | 101.98 | 86.64 | 99.15 | 99.15 | 15.37% | 277,907 |
| Jan 9, 2026 | 86.97 | 88.49 | 83.30 | 85.94 | 85.94 | -1.88% | 198,131 |
| Jan 8, 2026 | 89.44 | 89.75 | 85.45 | 87.59 | 87.59 | -2.07% | 160,975 |
| Jan 7, 2026 | 95.83 | 97.50 | 88.51 | 89.44 | 89.44 | -5.73% | 208,903 |
| Jan 6, 2026 | 96.82 | 100.00 | 93.06 | 94.88 | 94.88 | -0.13% | 214,469 |
| Jan 5, 2026 | 90.10 | 95.93 | 88.92 | 95.00 | 95.00 | 6.39% | 385,414 |
| Jan 2, 2026 | 83.50 | 90.00 | 83.00 | 89.29 | 89.29 | 9.10% | 174,384 |
| Dec 31, 2025 | 85.26 | 89.37 | 80.51 | 81.84 | 81.84 | -3.82% | 331,462 |
| Dec 30, 2025 | 84.51 | 85.40 | 82.25 | 85.09 | 85.09 | 0.69% | 176,457 |
| Dec 29, 2025 | 88.48 | 89.00 | 84.40 | 84.51 | 84.51 | -5.36% | 76,531 |
| Dec 26, 2025 | 86.17 | 89.99 | 85.62 | 89.30 | 89.30 | 3.43% | 84,483 |
| Dec 24, 2025 | 87.50 | 87.50 | 81.51 | 86.34 | 86.34 | -0.84% | 372,839 |
| Dec 23, 2025 | 95.52 | 96.92 | 86.28 | 87.08 | 87.08 | -9.57% | 208,707 |
| Dec 22, 2025 | 103.01 | 103.60 | 93.82 | 96.29 | 96.29 | -6.15% | 127,621 |
| Dec 19, 2025 | 95.00 | 103.77 | 95.00 | 102.60 | 102.60 | 7.43% | 491,486 |
| Dec 18, 2025 | 92.51 | 99.97 | 91.83 | 95.50 | 95.50 | 3.23% | 311,031 |
| Dec 17, 2025 | 91.56 | 93.99 | 89.10 | 92.51 | 92.51 | 0.60% | 157,158 |
| Dec 16, 2025 | 96.00 | 96.63 | 88.49 | 91.96 | 91.96 | -4.84% | 238,266 |
| Dec 15, 2025 | 102.00 | 105.89 | 94.71 | 96.64 | 96.64 | -5.25% | 109,525 |
| Dec 12, 2025 | 96.01 | 103.75 | 95.10 | 101.99 | 101.99 | 4.67% | 93,293 |
| Dec 11, 2025 | 101.66 | 104.00 | 91.58 | 97.44 | 97.44 | -6.04% | 153,691 |
| Dec 10, 2025 | 102.00 | 107.00 | 97.56 | 103.70 | 103.70 | -5.32% | 253,813 |
| Dec 9, 2025 | 105.21 | 110.18 | 103.79 | 109.53 | 109.53 | 4.65% | 203,115 |
| Dec 8, 2025 | 112.63 | 115.10 | 103.67 | 104.66 | 104.66 | -6.25% | 213,011 |
| Dec 5, 2025 | 105.13 | 118.00 | 104.03 | 111.64 | 111.64 | 7.33% | 168,685 |
| Dec 4, 2025 | 105.00 | 107.07 | 99.61 | 104.02 | 104.02 | 1.23% | 186,061 |
| Dec 3, 2025 | 115.00 | 115.49 | 99.47 | 102.76 | 102.76 | -10.58% | 233,518 |
| Dec 2, 2025 | 111.92 | 115.99 | 110.01 | 114.92 | 114.92 | 1.66% | 209,980 |
| Dec 1, 2025 | 128.91 | 130.00 | 108.01 | 113.04 | 113.04 | -13.17% | 235,330 |
| Nov 28, 2025 | 129.50 | 130.96 | 124.21 | 130.18 | 130.18 | 1.82% | 89,201 |
| Nov 26, 2025 | 131.00 | 138.70 | 123.51 | 127.85 | 127.85 | -1.58% | 239,680 |
| Nov 25, 2025 | 119.69 | 129.90 | 118.99 | 129.90 | 129.90 | 8.32% | 186,173 |
| Nov 24, 2025 | 112.24 | 128.00 | 110.99 | 119.92 | 119.92 | 9.02% | 342,022 |
| Nov 21, 2025 | 95.08 | 114.25 | 93.00 | 110.00 | 110.00 | 14.97% | 209,784 |
| Nov 20, 2025 | 99.00 | 99.99 | 95.00 | 95.68 | 95.68 | -1.76% | 160,350 |
| Nov 19, 2025 | 101.99 | 101.99 | 92.05 | 97.39 | 97.39 | -1.92% | 109,221 |
| Nov 18, 2025 | 92.98 | 100.00 | 92.52 | 99.30 | 99.30 | 6.41% | 117,792 |
| Nov 17, 2025 | 94.97 | 103.00 | 90.37 | 93.32 | 93.32 | 3.69% | 198,207 |
| Nov 14, 2025 | 88.12 | 93.43 | 88.00 | 90.00 | 90.00 | 0.50% | 129,875 |
| Nov 13, 2025 | 100.56 | 102.03 | 89.05 | 89.55 | 89.55 | -12.03% | 141,411 |
| Nov 12, 2025 | 105.83 | 107.50 | 100.00 | 101.80 | 101.80 | -1.89% | 418,448 |
| Nov 11, 2025 | 104.50 | 108.01 | 100.50 | 103.76 | 103.76 | 1.50% | 73,843 |
| Nov 10, 2025 | 101.53 | 110.00 | 93.28 | 102.23 | 102.23 | 2.19% | 155,589 |
| Nov 7, 2025 | 108.70 | 113.06 | 97.50 | 100.03 | 100.03 | -8.18% | 461,818 |