BillionToOne, Inc. (BLLN)
NASDAQ: BLLN · Real-Time Price · USD
85.13
-4.17 (-4.67%)
Dec 29, 2025, 3:36 PM EST - Market open
BillionToOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 88.48 | 89.00 | 85.23 | 85.86 | - | -3.85% | 32,200 |
| Dec 26, 2025 | 86.17 | 89.99 | 85.62 | 89.30 | 89.30 | 3.43% | 84,479 |
| Dec 24, 2025 | 87.50 | 87.50 | 81.51 | 86.34 | 86.34 | -0.84% | 372,826 |
| Dec 23, 2025 | 95.52 | 96.92 | 86.28 | 87.08 | 87.08 | -9.57% | 207,050 |
| Dec 22, 2025 | 103.01 | 103.60 | 93.82 | 96.29 | 96.29 | -6.15% | 126,318 |
| Dec 19, 2025 | 95.00 | 103.77 | 95.00 | 102.60 | 102.60 | 7.43% | 491,372 |
| Dec 18, 2025 | 92.51 | 99.97 | 91.83 | 95.50 | 95.50 | 3.23% | 282,188 |
| Dec 17, 2025 | 91.56 | 93.99 | 89.10 | 92.51 | 92.51 | 0.60% | 156,941 |
| Dec 16, 2025 | 96.00 | 96.63 | 88.49 | 91.96 | 91.96 | -4.84% | 210,561 |
| Dec 15, 2025 | 102.00 | 105.89 | 94.71 | 96.64 | 96.64 | -5.25% | 108,307 |
| Dec 12, 2025 | 96.01 | 103.75 | 95.10 | 101.99 | 101.99 | 4.67% | 92,532 |
| Dec 11, 2025 | 101.66 | 104.00 | 91.58 | 97.44 | 97.44 | -6.04% | 153,283 |
| Dec 10, 2025 | 102.00 | 107.00 | 97.56 | 103.70 | 103.70 | -5.32% | 253,763 |
| Dec 9, 2025 | 105.21 | 110.18 | 103.79 | 109.53 | 109.53 | 4.65% | 202,939 |
| Dec 8, 2025 | 112.63 | 115.10 | 103.67 | 104.66 | 104.66 | -6.25% | 212,940 |
| Dec 5, 2025 | 105.13 | 118.00 | 104.03 | 111.64 | 111.64 | 7.33% | 167,875 |
| Dec 4, 2025 | 105.00 | 107.07 | 99.61 | 104.02 | 104.02 | 1.23% | 185,868 |
| Dec 3, 2025 | 115.00 | 115.49 | 99.47 | 102.76 | 102.76 | -10.58% | 232,699 |
| 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 |