Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

BillionToOne, Inc. - Class A common stock (BLLN)

95.32
-54.65 (-36.44%)
NASDAQ· Last Trade: Aug 6th, 10:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BillionToOne, Inc. - Class A common stock (BLLN)

DateOpenHighLowCloseVolumeAdjusted Close
8/05/2026142.07150.44141.35149.97919,710149.97
8/04/2026138.98144.28136.31142.25657,488142.25
8/03/2026138.11139.88132.00137.32843,233137.32
7/31/2026140.21140.21134.73138.60531,145138.60
7/30/2026130.86140.00130.86139.59515,441139.59
7/29/2026132.21136.59128.00132.52611,006132.52
7/28/2026127.64134.98125.09133.64806,522133.64
7/27/2026129.53131.67124.91127.98480,073127.98
7/24/2026130.00130.00123.85126.08479,106126.08
7/23/2026128.95133.00126.35128.94463,108128.94
7/22/2026132.33133.66126.57129.24533,500129.24
7/21/2026124.02133.46123.96132.53561,121132.53
7/20/2026130.86132.21122.17125.14660,110125.14
7/17/2026125.55131.64125.37130.31618,073130.31
7/16/2026130.00130.43125.95128.18642,744128.18
7/15/2026124.19130.00121.12129.88683,243129.88
7/14/2026123.00125.78119.47124.87566,115124.87
7/13/2026125.12127.61122.09123.25596,789123.25
7/10/2026127.41128.22120.11126.77797,738126.77
7/09/2026120.60128.53120.54127.97852,536127.97
7/08/2026117.60121.00113.30120.60630,340120.60
7/07/2026123.54124.00117.12118.04592,734118.04
7/06/2026120.00124.89118.05123.40780,666123.40
7/02/2026123.52123.52118.01120.35611,592120.35
7/01/2026121.26124.99119.50122.33687,903122.33
6/30/2026121.60121.91117.28119.98532,165119.98
6/29/2026118.74121.31116.15120.40601,383120.40
6/26/2026111.00118.87110.50118.17962,629118.17
6/25/2026108.95114.80108.02112.24838,572112.24
6/24/2026105.80110.85104.47107.741,161,815107.74
6/23/202698.33105.8298.33104.28729,302104.28
6/22/2026104.00104.4498.25100.72807,638100.72
6/18/2026102.01106.55100.01105.15985,190105.15
6/17/2026100.18104.5497.1099.38963,88099.38
6/16/2026104.16105.3899.14100.70724,554100.70
6/15/2026101.47105.0097.65103.95752,070103.95
6/12/2026101.07103.4596.76101.12552,766101.12
6/11/2026100.61103.9898.5699.65668,17899.65
6/10/2026100.15104.8997.8799.261,040,77499.26
6/09/202696.17103.7795.30102.39676,881102.39
6/08/202697.26101.3094.2094.43769,47994.43
6/05/2026103.58106.2196.2197.19879,53897.19
6/04/202699.34110.0097.23104.591,162,598104.59
6/03/202694.25100.0092.0098.36977,05298.36
6/02/202690.3595.8588.4594.25931,13794.25
6/01/202698.0098.0090.8491.12814,86291.12
5/29/202697.35100.0096.0498.99406,03098.99
5/28/202690.4899.8788.0197.80684,96997.80
5/27/202684.9091.4581.9191.02800,35091.02
5/26/202686.6086.6080.2784.48699,01184.48
5/22/202687.0087.8783.5785.92374,57785.92
5/21/202681.2187.0078.1586.15725,39986.15
5/20/202681.7184.9978.0183.38676,38083.38
5/19/202685.6387.1782.1482.29476,54282.29
5/18/202681.8989.1880.4186.12600,50586.12
5/15/202687.1990.0081.9782.631,105,67482.63
5/14/202689.3192.4987.0187.94501,86887.94
5/13/202693.0094.0090.0090.59613,55090.59
5/12/202698.25102.9093.4594.231,306,37994.23
5/11/202692.71107.0091.61105.941,098,279105.94
5/08/202690.0094.4685.1092.961,300,65092.96
5/07/202681.6093.0077.1092.901,295,05892.90
5/06/202677.0083.0573.5781.40716,74381.40