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

Last Price80.83

Change-2.31 (-2.78%)

NASDAQ · Last Trade: Mar 5th, 3:38 AM EST

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

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	83.65	84.39	77.55	80.83	393,619	80.83
3/03/2026	78.53	84.92	73.83	83.14	284,666	83.14
3/02/2026	73.78	79.25	71.75	78.65	254,139	78.65
2/27/2026	69.21	76.73	69.02	76.33	381,332	76.33
2/26/2026	70.01	71.70	66.00	71.41	339,780	71.41
2/25/2026	71.62	71.83	69.00	70.01	330,735	70.01
2/24/2026	72.10	75.17	68.11	70.60	418,569	70.60
2/23/2026	85.29	86.00	71.94	72.10	439,510	72.10
2/20/2026	89.20	91.92	85.00	85.42	206,562	85.42
2/19/2026	88.41	92.59	88.25	90.42	129,744	90.42
2/18/2026	93.18	98.58	89.00	89.62	308,331	89.62
2/17/2026	88.76	93.92	85.14	93.18	225,874	93.18
2/13/2026	89.10	93.79	87.68	88.61	146,486	88.61
2/12/2026	87.00	90.00	85.00	89.69	223,706	89.69
2/11/2026	92.05	94.34	84.49	85.74	200,691	85.74
2/10/2026	92.57	98.26	91.18	91.94	216,316	91.94
2/09/2026	91.36	93.00	87.33	92.41	182,708	92.41
2/06/2026	85.50	91.01	84.14	90.61	100,920	90.61
2/05/2026	83.51	88.36	83.19	85.15	206,510	85.15
2/04/2026	82.26	85.52	82.25	83.51	156,233	83.51
2/03/2026	83.21	85.35	82.25	82.69	183,807	82.69
2/02/2026	82.68	85.53	82.25	83.56	122,708	83.56
1/30/2026	81.18	87.54	81.18	82.51	220,245	82.51
1/29/2026	85.66	86.72	80.65	81.21	257,873	81.21
1/28/2026	86.00	87.80	83.17	86.05	133,711	86.05
1/27/2026	86.58	90.87	85.32	85.56	105,388	85.56
1/26/2026	88.36	94.16	86.12	86.18	169,598	86.18
1/23/2026	91.00	92.77	87.00	87.57	141,238	87.57
1/22/2026	84.68	92.19	84.11	90.56	154,029	90.56
1/21/2026	84.14	86.50	80.00	84.11	283,667	84.11
1/20/2026	85.91	88.03	82.00	85.95	319,278	85.95
1/16/2026	95.00	95.35	85.53	88.73	622,535	88.73
1/15/2026	94.81	96.84	92.44	94.72	302,676	94.72
1/14/2026	95.40	96.65	90.00	94.37	341,767	94.37
1/13/2026	99.85	100.25	95.50	96.85	173,882	96.85
1/12/2026	87.13	101.98	86.64	99.15	277,688	99.15
1/09/2026	86.97	88.49	83.30	85.94	198,131	85.94
1/08/2026	89.44	89.74	85.45	87.59	160,975	87.59
1/07/2026	95.83	97.50	88.50	89.44	208,851	89.44
1/06/2026	96.82	100.00	93.06	94.88	214,465	94.88
1/05/2026	90.10	95.93	88.92	95.00	385,394	95.00
1/02/2026	83.50	90.00	83.00	89.29	174,384	89.29
12/31/2025	85.26	89.37	80.51	81.84	331,462	81.84
12/30/2025	84.51	85.40	82.25	85.09	176,443	85.09
12/29/2025	88.48	89.00	84.40	84.51	76,531	84.51
12/26/2025	86.17	89.99	85.62	89.30	84,483	89.30
12/24/2025	87.50	87.50	81.51	86.34	372,839	86.34
12/23/2025	95.52	96.92	86.28	87.08	208,595	87.08
12/22/2025	103.01	103.60	93.81	96.29	127,536	96.29
12/19/2025	95.00	103.77	95.00	102.60	491,486	102.60
12/18/2025	92.51	99.97	91.83	95.50	282,188	95.50
12/17/2025	91.56	93.99	89.10	92.51	157,243	92.51
12/16/2025	96.00	96.63	88.49	91.96	210,919	91.96
12/15/2025	102.00	105.89	94.71	96.64	109,524	96.64
12/12/2025	96.01	103.75	95.10	101.99	93,293	101.99
12/11/2025	101.66	104.00	91.58	97.44	153,677	97.44
12/10/2025	102.00	107.00	97.56	103.70	253,855	103.70
12/09/2025	105.21	110.18	103.79	109.53	202,989	109.53
12/08/2025	112.63	115.10	103.67	104.66	212,981	104.66
12/05/2025	105.13	118.00	104.03	111.64	168,685	111.64