NASDAQ : BLLN
BillionToOne, Inc. — Price history
Healthcare · Diagnostics & Research · United States
Last price 113.32 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BillionToOne, Inc. (BLLN) closed at 110.41 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 113.17 | 114.07 | 106.72 | 110.41 | 636,321 | -2.57% |
| 2026-10-30 | 113.29 | 114.02 | 110.42 | 113.32 | 468,307 | -1.32% |
| 2026-10-29 | 114.02 | 115.2 | 112.67 | 114.84 | 583,181 | +0.74% |
| 2026-10-28 | 113.96 | 119.2 | 113.11 | 114 | 453,430 | -0.06% |
| 2026-10-27 | 111.84 | 115.92 | 110.05 | 114.07 | 372,359 | +2.34% |
| 2026-10-26 | 108 | 111.58 | 106.285 | 111.465 | 404,780 | +3.43% |
| 2026-10-23 | 106.11 | 108.99 | 102.89 | 107.77 | 482,387 | +1.98% |
| 2026-10-22 | 104.34 | 105.97 | 102 | 105.68 | 377,834 | +0.96% |
| 2026-10-21 | 103.27 | 107.04 | 102.8 | 104.67 | 377,587 | +1.13% |
| 2026-10-20 | 101.12 | 104.67 | 99.55 | 103.5 | 398,667 | +2.44% |
| 2026-10-19 | 98.95 | 102.5 | 98.234 | 101.03 | 462,775 | +2.97% |
| 2026-10-16 | 101.41 | 102.57 | 96.21 | 98.12 | 605,946 | -4.49% |
| 2026-10-15 | 97.18 | 102.93 | 93.441 | 102.73 | 427,230 | +4.96% |
| 2026-10-14 | 93.375 | 99.75 | 93.375 | 97.88 | 424,933 | +3.64% |
| 2026-10-13 | 91.81 | 96 | 90.48 | 94.44 | 664,221 | +1.47% |
| 2026-10-12 | 97.61 | 97.61 | 91.22 | 93.07 | 491,517 | -5.12% |
| 2026-10-09 | 94.46 | 100.31 | 94.46 | 98.09 | 325,044 | +2.81% |
| 2026-10-08 | 94.06 | 96.015 | 91.01 | 95.41 | 386,304 | -0.36% |
| 2026-10-07 | 99.42 | 99.85 | 94.52 | 95.75 | 679,891 | -4.19% |
| 2026-10-06 | 107.86 | 112.87 | 98.9 | 99.94 | 1,117,819 | -8.36% |
| 2026-10-05 | 105.15 | 110.09 | 104.42 | 109.06 | 407,795 | +2.98% |
| 2026-10-02 | 106.39 | 109.38 | 102.91 | 105.9 | 418,297 | +0.13% |
| 2026-10-01 | 105.67 | 108.58 | 103.51 | 105.76 | 586,947 | -0.64% |
| 2026-09-30 | 118.48 | 118.48 | 105.61 | 106.44 | 968,838 | -9.93% |
| 2026-09-29 | 121.72 | 124.6 | 118 | 118.18 | 440,449 | -2.91% |
| 2026-09-28 | 120.64 | 125 | 119.051 | 121.72 | 343,643 | -1.10% |
| 2026-09-25 | 125.19 | 127.5 | 123 | 123.08 | 528,135 | -1.46% |
| 2026-09-24 | 112.33 | 127.715 | 112.33 | 124.9 | 998,271 | +9.16% |
| 2026-09-23 | 116 | 117.19 | 113.554 | 114.42 | 397,704 | -1.42% |
| 2026-09-22 | 104 | 118.72 | 102.75 | 116.07 | 1,119,882 | +11.76% |
| 2026-09-21 | 106.61 | 107.21 | 103.62 | 103.86 | 412,704 | -1.94% |
| 2026-09-18 | 112.16 | 113 | 104.75 | 105.92 | 1,943,523 | -4.29% |
| 2026-09-17 | 105.36 | 111 | 104.485 | 110.67 | 547,320 | +6.81% |
| 2026-09-16 | 104.47 | 106.508 | 102.8 | 103.61 | 398,502 | -0.63% |
| 2026-09-15 | 101.74 | 106.04 | 101.47 | 104.27 | 375,584 | +3.42% |
| 2026-09-14 | 98 | 101.98 | 97.985 | 100.82 | 420,325 | +2.08% |
| 2026-09-11 | 99.37 | 100.829 | 95.225 | 98.77 | 406,055 | +0.26% |
| 2026-09-10 | 97.36 | 101.51 | 96.67 | 98.51 | 729,077 | -0.66% |
| 2026-09-09 | 97.54 | 102.98 | 96.69 | 99.16 | 559,249 | +0.10% |
| 2026-09-08 | 99.24 | 102.37 | 96.156 | 99.06 | 590,287 | -0.33% |
| 2026-09-04 | 97.84 | 100.715 | 96.141 | 99.39 | 976,446 | -0.11% |
| 2026-09-03 | 96.75 | 99.61 | 94.16 | 99.5 | 639,339 | +3.48% |
| 2026-09-02 | 93.19 | 96.75 | 92.775 | 96.15 | 414,911 | +4.15% |
| 2026-09-01 | 90.53 | 94.68 | 90.53 | 92.32 | 426,294 | +1.82% |
| 2026-08-31 | 92.5 | 93.255 | 89.78 | 90.67 | 450,707 | -2.76% |
| 2026-08-28 | 94.9 | 95.9 | 92.58 | 93.24 | 423,157 | -2.01% |
| 2026-08-27 | 96.22 | 99.7 | 94.68 | 95.15 | 670,368 | -1.11% |
| 2026-08-26 | 98.95 | 100.42 | 94.94 | 96.22 | 505,551 | -3.85% |
| 2026-08-25 | 97 | 101.25 | 95.87 | 100.075 | 903,070 | +3.45% |
| 2026-08-24 | 95.03 | 97.3 | 92.5 | 96.74 | 548,564 | +1.80% |
| 2026-08-21 | 95.64 | 97.904 | 94.35 | 95.03 | 588,734 | -0.25% |
| 2026-08-20 | 91.34 | 96.42 | 91.34 | 95.27 | 684,074 | +3.93% |
| 2026-08-19 | 89.87 | 94.25 | 89.19 | 91.67 | 529,951 | +4.18% |
| 2026-08-18 | 93.12 | 94.315 | 87.96 | 87.99 | 526,441 | -6.30% |
| 2026-08-17 | 93.19 | 96.5 | 93.08 | 93.91 | 490,397 | +0.62% |
| 2026-08-14 | 94.14 | 95.28 | 91.9 | 93.33 | 480,985 | -0.75% |
| 2026-08-13 | 97.46 | 98.5 | 93.29 | 94.04 | 832,828 | -3.50% |
| 2026-08-12 | 97.99 | 98.94 | 96 | 97.45 | 522,860 | -0.50% |
| 2026-08-11 | 97.64 | 99.07 | 94.45 | 97.94 | 575,382 | -0.72% |
| 2026-08-10 | 93 | 99.53 | 92 | 98.65 | 892,139 | +5.63% |
| 2026-08-07 | 92.28 | 94.73 | 88.81 | 93.39 | 1,530,343 | +1.90% |
| 2026-08-06 | 105.16 | 105.35 | 90.121 | 91.65 | 3,751,826 | -38.89% |
| 2026-08-05 | 142.07 | 150.44 | 141.35 | 149.97 | 922,057 | +5.43% |
| 2026-08-04 | 138.01 | 144.275 | 136.315 | 142.25 | 657,530 | +3.59% |
| 2026-08-03 | 138.11 | 139.88 | 132 | 137.32 | 843,233 | -0.92% |
| 2026-07-31 | 140.21 | 140.21 | 134.73 | 138.6 | 531,144 | -0.71% |
| 2026-07-30 | 130.86 | 140 | 130.86 | 139.59 | 515,538 | +5.34% |
| 2026-07-29 | 132.21 | 136.59 | 128 | 132.52 | 611,005 | -0.84% |
| 2026-07-28 | 127.64 | 134.98 | 125.09 | 133.64 | 807,359 | +4.42% |
| 2026-07-27 | 129.53 | 131.67 | 124.91 | 127.98 | 480,073 | +1.51% |
| 2026-07-24 | 130 | 130 | 123.85 | 126.08 | 479,106 | -2.22% |
| 2026-07-23 | 128.95 | 133 | 126.35 | 128.94 | 463,115 | -0.23% |
| 2026-07-22 | 132.33 | 133.66 | 126.57 | 129.24 | 533,499 | -2.48% |
| 2026-07-21 | 124.02 | 133.46 | 123.96 | 132.53 | 561,573 | +5.91% |
| 2026-07-20 | 130.86 | 132.21 | 122.17 | 125.14 | 660,111 | -3.97% |
| 2026-07-17 | 125.55 | 131.64 | 125.37 | 130.31 | 618,073 | +1.66% |
| 2026-07-16 | 130 | 130.434 | 125.95 | 128.18 | 642,743 | -1.31% |
| 2026-07-15 | 124.19 | 130 | 121.12 | 129.88 | 683,282 | +4.01% |
| 2026-07-14 | 123 | 125.78 | 119.47 | 124.87 | 566,137 | +1.31% |
| 2026-07-13 | 125.12 | 127.61 | 122.09 | 123.25 | 596,785 | -2.78% |
| 2026-07-10 | 127.41 | 128.22 | 120.11 | 126.77 | 797,737 | -0.94% |
| 2026-07-09 | 120.6 | 128.53 | 120.54 | 127.97 | 852,635 | +6.11% |
| 2026-07-08 | 117.6 | 121 | 113.3 | 120.6 | 630,339 | +2.17% |
| 2026-07-07 | 123.54 | 124 | 117.12 | 118.04 | 592,733 | -4.34% |
| 2026-07-06 | 120 | 124.894 | 118.05 | 123.4 | 780,902 | +2.53% |
| 2026-07-02 | 123.52 | 123.52 | 118.01 | 120.35 | 611,592 | -1.62% |
| 2026-07-01 | 121.26 | 124.99 | 119.5 | 122.33 | 687,914 | +1.96% |
| 2026-06-30 | 121.6 | 121.91 | 117.284 | 119.98 | 532,165 | -0.35% |
| 2026-06-29 | 118.74 | 121.31 | 116.15 | 120.4 | 607,356 | +1.89% |
| 2026-06-26 | 111 | 118.87 | 110.5 | 118.17 | 962,628 | +5.28% |
| 2026-06-25 | 108.95 | 114.8 | 108.015 | 112.24 | 838,581 | +4.18% |
| 2026-06-24 | 105.8 | 110.85 | 104.465 | 107.74 | 1,161,816 | +3.32% |
| 2026-06-23 | 98.33 | 105.82 | 98.33 | 104.28 | 729,314 | +3.53% |
| 2026-06-22 | 104 | 104.445 | 98.25 | 100.72 | 807,637 | -4.21% |
| 2026-06-18 | 102.01 | 106.55 | 100.01 | 105.15 | 985,189 | +5.81% |
| 2026-06-17 | 100.185 | 104.54 | 97.1 | 99.38 | 963,980 | -1.31% |
| 2026-06-16 | 104.16 | 105.38 | 99.144 | 100.7 | 724,677 | -3.13% |
| 2026-06-15 | 101.47 | 105 | 97.65 | 103.95 | 752,079 | +2.80% |
| 2026-06-12 | 101.07 | 103.45 | 96.76 | 101.12 | 552,765 | +1.48% |
| 2026-06-11 | 100.61 | 103.98 | 98.565 | 99.65 | 668,181 | +0.39% |
| 2026-06-10 | 100.15 | 104.89 | 97.87 | 99.26 | 1,040,794 | -3.06% |
| 2026-06-09 | 96.17 | 103.769 | 95.3 | 102.39 | 676,891 | +8.43% |
| 2026-06-08 | 97.265 | 101.3 | 94.2 | 94.43 | 773,433 | -2.84% |
| 2026-06-05 | 103.58 | 106.21 | 96.21 | 97.19 | 879,537 | -7.08% |
| 2026-06-04 | 99.34 | 110 | 97.235 | 104.59 | 1,162,613 | +6.33% |
| 2026-06-03 | 94.25 | 100 | 92 | 98.36 | 977,065 | +4.36% |
| 2026-06-02 | 90.35 | 95.85 | 88.45 | 94.25 | 931,419 | +3.44% |
| 2026-06-01 | 98 | 98 | 90.84 | 91.12 | 814,862 | -7.95% |
| 2026-05-29 | 97.35 | 100 | 96.04 | 98.99 | 406,027 | +1.22% |
| 2026-05-28 | 90.48 | 99.87 | 88.01 | 97.8 | 684,965 | +7.45% |
| 2026-05-27 | 84.9 | 91.45 | 81.91 | 91.02 | 800,350 | +7.74% |
| 2026-05-26 | 86.6 | 86.6 | 80.273 | 84.48 | 699,196 | -1.68% |
| 2026-05-22 | 87 | 87.87 | 83.57 | 85.92 | 374,576 | -0.27% |
| 2026-05-21 | 81.21 | 87 | 78.15 | 86.15 | 725,396 | +3.32% |
| 2026-05-20 | 81.71 | 84.99 | 78.01 | 83.38 | 676,379 | +1.32% |
| 2026-05-19 | 85.63 | 87.17 | 82.145 | 82.29 | 476,546 | -4.45% |
| 2026-05-18 | 81.89 | 89.18 | 80.41 | 86.12 | 600,506 | +4.22% |
| 2026-05-15 | 87.19 | 90 | 81.97 | 82.63 | 1,105,674 | -6.04% |
| 2026-05-14 | 89.31 | 92.49 | 87.01 | 87.94 | 501,967 | -2.93% |
| 2026-05-13 | 93 | 95.21 | 90 | 90.59 | 613,565 | -3.86% |