BillionToOne, Inc. BLLN
105.15 USD -5.64 (-5.09%)
Regular-session close
105.15 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
104.35 Day range 111.56
64.03 52-week range 149.97
- YTD
- +28.48%
- 1 year
- +17.42%
BLLN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 111.56 | 111.93 | 104.35 | 105.15 | -5.64 | -5.09% | 647,700 |
| Nov 12, 2026 | 107.25 | 111.07 | 106.46 | 110.79 | +0.56 | +0.51% | 582,300 |
| Nov 11, 2026 | 114.20 | 115.44 | 108.90 | 110.23 | -1.77 | -1.58% | 837,000 |
| Nov 10, 2026 | 113.36 | 113.36 | 106.36 | 112.00 | -2.95 | -2.57% | 976,600 |
| Nov 9, 2026 | 114.12 | 117.97 | 112.28 | 114.95 | +1.01 | +0.89% | 691,200 |
| Nov 6, 2026 | 112.22 | 114.09 | 106.15 | 113.94 | +1.55 | +1.38% | 993,200 |
| Nov 5, 2026 | 101.40 | 112.39 | 100.15 | 112.39 | -1.50 | -1.32% | 1,684,800 |
| Nov 4, 2026 | 113.86 | 114.91 | 110.19 | 113.89 | +3.44 | +3.11% | 582,100 |
| Nov 3, 2026 | 110.63 | 113.42 | 109.56 | 110.45 | +0.04 | +0.04% | 360,400 |
| Nov 2, 2026 | 113.17 | 114.07 | 106.72 | 110.41 | -2.91 | -2.57% | 635,800 |
| Oct 30, 2026 | 113.29 | 114.02 | 110.42 | 113.32 | -1.52 | -1.32% | 468,100 |
| Oct 29, 2026 | 114.02 | 115.20 | 112.67 | 114.84 | +0.84 | +0.74% | 583,200 |
| Oct 28, 2026 | 113.96 | 119.20 | 113.11 | 114.00 | -0.07 | -0.06% | 453,400 |
| Oct 27, 2026 | 111.84 | 115.92 | 110.05 | 114.07 | +2.61 | +2.34% | 372,300 |
| Oct 26, 2026 | 108.00 | 111.58 | 106.29 | 111.46 | +3.69 | +3.42% | 404,700 |
| Oct 23, 2026 | 106.11 | 108.99 | 102.89 | 107.77 | +2.09 | +1.98% | 482,200 |
| Oct 22, 2026 | 104.34 | 105.97 | 102.00 | 105.68 | +1.01 | +0.96% | 377,800 |
| Oct 21, 2026 | 103.27 | 107.04 | 102.80 | 104.67 | +1.17 | +1.13% | 377,600 |
| Oct 20, 2026 | 101.12 | 104.67 | 99.55 | 103.50 | +2.47 | +2.44% | 398,600 |
| Oct 19, 2026 | 98.95 | 102.50 | 98.23 | 101.03 | +2.91 | +2.97% | 462,800 |
| Oct 16, 2026 | 101.41 | 102.57 | 96.21 | 98.12 | -4.61 | -4.49% | 605,600 |
| Oct 15, 2026 | 97.18 | 102.93 | 93.44 | 102.73 | +4.85 | +4.96% | 426,100 |
| Oct 14, 2026 | 93.38 | 99.75 | 93.38 | 97.88 | +3.44 | +3.64% | 424,900 |
| Oct 13, 2026 | 91.81 | 96.00 | 90.48 | 94.44 | +1.37 | +1.47% | 664,000 |
| Oct 12, 2026 | 97.61 | 97.61 | 91.22 | 93.07 | -5.02 | -5.12% | 491,500 |
| Oct 9, 2026 | 94.46 | 100.31 | 94.46 | 98.09 | +2.68 | +2.81% | 325,000 |
| Oct 8, 2026 | 94.06 | 96.01 | 91.01 | 95.41 | -0.34 | -0.36% | 386,300 |
| Oct 7, 2026 | 99.42 | 99.85 | 94.52 | 95.75 | -4.19 | -4.19% | 679,800 |
| Oct 6, 2026 | 107.86 | 112.87 | 98.90 | 99.94 | -9.12 | -8.36% | 1,117,700 |
| Oct 5, 2026 | 105.15 | 110.09 | 104.42 | 109.06 | +3.16 | +2.98% | 407,700 |
| Oct 2, 2026 | 106.39 | 109.38 | 102.91 | 105.90 | +0.14 | +0.13% | 418,100 |
| Oct 1, 2026 | 105.67 | 108.58 | 103.51 | 105.76 | -0.68 | -0.64% | 586,900 |
| Sep 30, 2026 | 118.48 | 118.48 | 105.61 | 106.44 | -11.74 | -9.93% | 968,600 |
| Sep 29, 2026 | 121.72 | 124.60 | 118.00 | 118.18 | -3.54 | -2.91% | 440,400 |
| Sep 28, 2026 | 120.64 | 125.00 | 119.05 | 121.72 | -1.36 | -1.10% | 343,600 |
| Sep 25, 2026 | 125.19 | 127.50 | 123.00 | 123.08 | -1.82 | -1.46% | 528,100 |
| Sep 24, 2026 | 112.33 | 127.71 | 112.33 | 124.90 | +10.48 | +9.16% | 998,000 |
| Sep 23, 2026 | 116.00 | 117.19 | 113.55 | 114.42 | -1.65 | -1.42% | 397,700 |
| Sep 22, 2026 | 104.00 | 118.72 | 102.75 | 116.07 | +12.21 | +11.76% | 1,119,700 |
| Sep 21, 2026 | 106.61 | 107.21 | 103.62 | 103.86 | -2.06 | -1.94% | 412,700 |
| Sep 18, 2026 | 112.16 | 113.00 | 104.75 | 105.92 | -4.75 | -4.29% | 1,943,500 |
| Sep 17, 2026 | 105.36 | 111.00 | 104.49 | 110.67 | +7.06 | +6.81% | 547,200 |
| Sep 16, 2026 | 104.47 | 106.51 | 102.80 | 103.61 | -0.66 | -0.63% | 398,500 |
| Sep 15, 2026 | 101.74 | 106.04 | 101.47 | 104.27 | +3.45 | +3.42% | 375,500 |
| Sep 14, 2026 | 98.00 | 101.98 | 97.99 | 100.82 | +2.05 | +2.08% | 420,300 |
| Sep 11, 2026 | 99.37 | 100.83 | 95.22 | 98.77 | +0.26 | +0.26% | 406,000 |
| Sep 10, 2026 | 97.36 | 101.51 | 96.67 | 98.51 | -0.65 | -0.66% | 729,100 |
| Sep 9, 2026 | 97.54 | 102.98 | 96.69 | 99.16 | +0.10 | +0.10% | 559,200 |
| Sep 8, 2026 | 99.24 | 102.37 | 96.16 | 99.06 | -0.33 | -0.33% | 590,300 |
| Sep 4, 2026 | 97.84 | 100.71 | 96.14 | 99.39 | -0.11 | -0.11% | 976,400 |
| Sep 3, 2026 | 96.75 | 99.61 | 94.16 | 99.50 | +3.35 | +3.48% | 639,300 |
| Sep 2, 2026 | 93.19 | 96.75 | 92.78 | 96.15 | +3.83 | +4.15% | 414,800 |
| Sep 1, 2026 | 90.53 | 94.68 | 90.53 | 92.32 | +1.65 | +1.82% | 426,300 |
| Aug 31, 2026 | 92.50 | 93.25 | 89.78 | 90.67 | -2.57 | -2.76% | 450,700 |
| Aug 28, 2026 | 94.90 | 95.90 | 92.58 | 93.24 | -1.91 | -2.01% | 423,100 |
| Aug 27, 2026 | 96.22 | 99.70 | 94.68 | 95.15 | -1.07 | -1.11% | 670,300 |
| Aug 26, 2026 | 98.95 | 100.42 | 94.94 | 96.22 | -3.85 | -3.85% | 505,300 |
| Aug 25, 2026 | 97.00 | 101.25 | 95.87 | 100.07 | +3.33 | +3.44% | 903,000 |
| Aug 24, 2026 | 95.03 | 97.30 | 92.50 | 96.74 | +1.71 | +1.80% | 548,500 |
| Aug 21, 2026 | 95.64 | 97.90 | 94.35 | 95.03 | -0.24 | -0.25% | 588,600 |
| Aug 20, 2026 | 91.34 | 96.42 | 91.34 | 95.27 | +3.60 | +3.93% | 684,000 |
| Aug 19, 2026 | 89.87 | 94.25 | 89.19 | 91.67 | +3.68 | +4.18% | 529,900 |
| Aug 18, 2026 | 93.12 | 94.32 | 87.96 | 87.99 | -5.92 | -6.30% | 526,000 |
| Aug 17, 2026 | 93.19 | 96.50 | 93.08 | 93.91 | +0.58 | +0.62% | 490,400 |
| Aug 14, 2026 | 94.14 | 95.28 | 91.90 | 93.33 | -0.71 | -0.75% | 480,900 |
65 days, newest first. Daily bars as drawn on the BLLN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.