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

Last Price99.15

Change+13.21 (15.37%)

NASDAQ · Last Trade: Jan 12th, 6:43 PM EST

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

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/04/2025	105.00	107.06	99.61	104.02	185,895	104.02
12/03/2025	115.00	115.49	99.47	102.76	233,327	102.76
12/02/2025	111.92	115.99	110.01	114.92	209,628	114.92
12/01/2025	128.91	130.00	108.01	113.04	235,228	113.04
11/28/2025	129.50	130.96	124.21	130.18	89,201	130.18
11/26/2025	131.00	138.70	123.51	127.85	239,680	127.85
11/25/2025	119.69	129.90	118.99	129.90	185,722	129.90
11/24/2025	112.24	128.00	110.99	119.92	341,920	119.92
11/21/2025	95.08	114.25	93.00	110.00	209,784	110.00
11/20/2025	99.00	99.99	95.00	95.68	159,909	95.68
11/19/2025	101.99	101.99	92.05	97.39	109,220	97.39
11/18/2025	92.98	100.00	92.52	99.30	117,766	99.30
11/17/2025	94.97	103.00	90.37	93.32	178,251	93.32
11/14/2025	88.12	93.43	88.00	90.00	129,875	90.00
11/13/2025	100.56	102.03	89.05	89.55	141,304	89.55
11/12/2025	105.83	107.50	100.00	101.80	418,445	101.80
11/11/2025	104.50	108.01	100.50	103.76	73,842	103.76
11/10/2025	101.53	110.00	93.28	102.22	155,560	102.22
11/07/2025	108.70	113.06	97.50	100.03	461,818	100.03
11/06/2025	100.00	123.84	95.00	108.94	1,429,529	108.94