BillionToOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	95.64	97.90	94.35	95.03	95.03	-0.25%	588,372
Aug 20, 2026	91.34	96.42	91.34	95.27	95.27	3.93%	683,951
Aug 19, 2026	89.87	94.25	89.19	91.67	91.67	4.18%	529,646
Aug 18, 2026	93.12	94.32	87.96	87.99	87.99	-6.30%	522,699
Aug 17, 2026	93.19	96.50	93.08	93.91	93.91	0.62%	489,616
Aug 14, 2026	94.14	95.28	91.90	93.33	93.33	-0.75%	480,180
Aug 13, 2026	97.46	98.50	93.29	94.04	94.04	-3.50%	832,461
Aug 12, 2026	97.99	98.94	96.00	97.45	97.45	-0.50%	522,386
Aug 11, 2026	97.64	99.07	94.45	97.94	97.94	-0.72%	574,377
Aug 10, 2026	93.00	99.53	92.00	98.65	98.65	5.63%	891,028
Aug 7, 2026	92.28	94.73	88.81	93.39	93.39	1.90%	1,523,335
Aug 6, 2026	105.16	105.35	90.12	91.65	91.65	-38.89%	3,737,638
Aug 5, 2026	142.07	150.44	141.35	149.97	149.97	5.43%	825,578
Aug 4, 2026	138.01	144.28	136.32	142.25	142.25	3.59%	657,158
Aug 3, 2026	138.11	139.88	132.00	137.32	137.32	-0.92%	843,139
Jul 31, 2026	140.21	140.21	134.73	138.60	138.60	-0.71%	530,801
Jul 30, 2026	130.86	140.00	130.86	139.59	139.59	5.34%	515,395
Jul 29, 2026	132.21	136.59	128.00	132.52	132.52	-0.84%	610,584
Jul 28, 2026	127.64	134.98	125.09	133.64	133.64	4.42%	806,097
Jul 27, 2026	129.53	131.67	124.91	127.98	127.98	1.51%	479,921
Jul 24, 2026	130.00	130.00	123.85	126.08	126.08	-2.22%	479,070
Jul 23, 2026	128.95	133.00	126.35	128.94	128.94	-0.23%	462,796
Jul 22, 2026	132.33	133.66	126.57	129.24	129.24	-2.48%	533,499
Jul 21, 2026	124.02	133.46	123.96	132.53	132.53	5.91%	561,573
Jul 20, 2026	130.86	132.21	122.17	125.14	125.14	-3.97%	660,111
Jul 17, 2026	125.55	131.64	125.37	130.31	130.31	1.66%	618,073
Jul 16, 2026	130.00	130.43	125.95	128.18	128.18	-1.31%	642,743
Jul 15, 2026	124.19	130.00	121.12	129.88	129.88	4.01%	683,282
Jul 14, 2026	123.00	125.78	119.47	124.87	124.87	1.31%	566,137
Jul 13, 2026	125.12	127.61	122.09	123.25	123.25	-2.78%	596,785
Jul 10, 2026	127.41	128.22	120.11	126.77	126.77	-0.94%	797,737
Jul 9, 2026	120.60	128.53	120.54	127.97	127.97	6.11%	852,635
Jul 8, 2026	117.60	121.00	113.30	120.60	120.60	2.17%	630,339
Jul 7, 2026	123.54	124.00	117.12	118.04	118.04	-4.34%	592,733
Jul 6, 2026	120.00	124.89	118.05	123.40	123.40	2.53%	780,902
Jul 2, 2026	123.52	123.52	118.01	120.35	120.35	-1.62%	611,592
Jul 1, 2026	121.26	124.99	119.50	122.33	122.33	1.96%	687,914
Jun 30, 2026	121.60	121.91	117.28	119.98	119.98	-0.35%	532,165
Jun 29, 2026	118.74	121.31	116.15	120.40	120.40	1.89%	607,356
Jun 26, 2026	111.00	118.87	110.50	118.17	118.17	5.28%	962,628
Jun 25, 2026	108.95	114.80	108.02	112.24	112.24	4.18%	838,581
Jun 24, 2026	105.80	110.85	104.47	107.74	107.74	3.32%	1,161,816
Jun 23, 2026	98.33	105.82	98.33	104.28	104.28	3.53%	729,314
Jun 22, 2026	104.00	104.45	98.25	100.72	100.72	-4.21%	807,637
Jun 18, 2026	102.01	106.55	100.01	105.15	105.15	5.81%	985,189
Jun 17, 2026	100.19	104.54	97.10	99.38	99.38	-1.31%	963,980
Jun 16, 2026	104.16	105.38	99.14	100.70	100.70	-3.13%	724,677
Jun 15, 2026	101.47	105.00	97.65	103.95	103.95	2.80%	752,079
Jun 12, 2026	101.07	103.45	96.76	101.12	101.12	1.48%	552,765
Jun 11, 2026	100.61	103.98	98.57	99.65	99.65	0.39%	668,181