Dark

BLLN
BillionToOne, Inc. Class A Common Stock
stock NASDAQ

At Close

Mar 13, 2026 3:59:49 PM EDT

69.06USD+8.220%(+5.24)230,003

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 11, 2026 8:00:30 AM EDT

69.40USD-1.210%(-0.85)0

After-hours

Mar 10, 2026 4:32:30 PM EDT

70.20USD-0.071%(-0.05)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-13	64.8900	69.1000	64.8900	69.0600	+7.856%	230,003	0.000%
2026-03-12	66.0400	68.2386	61.9600	64.0300	-4.944%	476,422	+7.856%
2026-03-11	70.2000	72.2150	64.7400	67.3600	-4.046%	475,920	+2.524%
2026-03-10	72.1100	72.1100	69.5000	70.2000	-2.649%	187,324	-1.624%
2026-03-09	72.2000	74.0850	68.5000	72.1100	-1.905%	403,928	-4.230%
2026-03-06	71.3800	76.5300	68.9400	73.5100	+1.857%	455,652	-6.054%
2026-03-05	80.8300	86.0100	68.1400	72.1700	-10.714%	1,034,389	-4.309%
2026-03-04	83.6500	84.3900	77.5500	80.8300	-2.778%	394,932	-14.561%
2026-03-03	78.5300	84.9200	73.8300	83.1400	+5.709%	284,766	-16.935%
2026-03-02	73.7800	79.2500	71.7500	78.6500	+3.039%	254,139	-12.193%
2026-02-27	69.2100	76.7300	69.0200	76.3300	+6.890%	381,332	-9.524%
2026-02-26	70.0100	71.7000	66.0000	71.4100	+2.000%	340,473	-3.291%
2026-02-25	71.6200	71.8350	69.0000	70.0100	-0.836%	330,818	-1.357%
2026-02-24	72.1000	75.1700	68.1100	70.6000	-2.080%	420,436	-2.181%
2026-02-23	85.2900	86.0000	71.9400	72.1000	-15.594%	439,585	-4.216%
2026-02-20	89.2000	91.9200	85.0000	85.4200	-5.530%	206,562	-19.152%
2026-02-19	88.4100	92.5950	88.2500	90.4200	+0.893%	129,744	-23.623%
2026-02-18	93.1800	98.5800	89.0000	89.6200	-3.821%	308,331	-22.941%
2026-02-17	88.7600	93.9150	85.1350	93.1800	+5.157%	225,882	-25.885%
2026-02-13	89.1000	93.7900	87.6800	88.6100	-1.204%	146,486	-22.063%
2026-02-12	87.0000	90.0000	85.0000	89.6900	+4.607%	223,705	-23.001%
2026-02-11	92.0500	94.3450	84.4900	85.7400	-6.744%	200,691	-19.454%
2026-02-10	92.5700	98.2600	91.1800	91.9400	-0.509%	216,316	-24.886%
2026-02-09	91.3600	93.0000	87.3301	92.4100	+1.987%	182,711	-25.268%
2026-02-06	85.5000	91.0100	84.1400	90.6100	+6.412%	100,920	-23.783%
2026-02-05	83.5100	88.3550	83.1900	85.1500	+1.964%	206,557	-18.896%
2026-02-04	82.2600	85.5200	82.2500	83.5100	+0.992%	156,249	-17.303%
2026-02-03	83.2100	85.3500	82.2500	82.6900	-1.041%	184,412	-16.483%
2026-02-02	82.6800	85.5300	82.2500	83.5600	+1.273%	122,709	-17.353%
2026-01-30	81.1800	87.5400	81.1800	82.5100	+1.601%	220,245	-16.301%
2026-01-29	85.6600	86.7200	80.6500	81.2100	-5.625%	268,594	-14.961%
2026-01-28	86.0000	87.8000	83.1701	86.0500	+0.573%	133,717	-19.744%
2026-01-27	86.5800	90.8700	85.3200	85.5600	-0.719%	105,393	-19.285%
2026-01-26	88.3600	94.1600	86.1200	86.1800	-1.587%	180,611	-19.865%
2026-01-23	91.0000	92.7700	87.0000	87.5700	-3.302%	141,238	-21.137%
2026-01-22	84.6800	92.1900	84.1050	90.5600	+7.669%	154,054	-23.741%
2026-01-21	84.1400	86.5000	80.0000	84.1100	-2.141%	283,603	-17.893%
2026-01-20	85.9100	88.0350	82.0000	85.9500	-3.133%	319,297	-19.651%
2026-01-16	95.0000	95.3500	85.5300	88.7300	-6.324%	622,535	-22.168%
2026-01-15	94.8100	96.8400	92.4400	94.7200	+0.371%	302,676	-27.090%
2026-01-14	95.4000	96.6500	90.0000	94.3700	-2.561%	341,767	-26.820%
2026-01-13	99.8500	100.2500	95.5000	96.8500	-2.320%	171,589	-28.694%
2026-01-12	87.1300	101.9800	86.6400	99.1500	+15.371%	277,907	-30.348%
2026-01-09	86.9700	88.4900	83.3000	85.9400	-1.884%	197,331	-19.642%
2026-01-08	89.4400	89.7447	85.4500	87.5900	-2.068%	160,975	-21.155%
2026-01-07	95.8300	97.5000	88.5050	89.4400	-5.734%	208,903	-22.786%
2026-01-06	96.8200	100.0000	93.0600	94.8800	-0.126%	214,469	-27.213%
2026-01-05	90.1000	95.9300	88.9240	95.0000	+6.395%	385,414	-27.305%
2026-01-02	83.5000	90.0000	83.0000	89.2900	+9.103%	174,384	-22.657%
2025-12-31	85.2600	89.3700	80.5100	81.8400	-3.819%	331,462	-15.616%
2025-12-30	84.5100	85.4000	82.2450	85.0900	+0.686%	176,457	-18.839%
2025-12-29	88.4800	89.0000	84.4000	84.5100	-5.364%	76,531	-18.282%
2025-12-26	86.1700	89.9900	85.6200	89.3000	+3.428%	84,483	-22.665%
2025-12-24	87.5000	87.5000	81.5100	86.3400	-0.844%	372,839	-20.014%
2025-12-23	95.5200	96.9200	86.2800	87.0750	-9.570%	208,707	-20.689%
2025-12-22	103.0100	103.6000	93.8150	96.2900	-6.150%	127,621	-28.279%
2025-12-19	95.0000	103.7699	95.0000	102.6000	+7.435%	491,486	-32.690%
2025-12-18	92.5100	99.9700	91.8250	95.5000	+3.232%	311,031	-27.686%
2025-12-17	91.5600	93.9900	89.0951	92.5100	+0.598%	157,158	-25.349%
2025-12-16	96.0000	96.6300	88.4900	91.9600	-4.843%	238,266	-24.902%
2025-12-15	102.0000	105.8900	94.7100	96.6400	-5.246%	109,525	-28.539%
2025-12-12	96.0100	103.7450	95.1001	101.9900	+4.670%	93,293	-32.287%
2025-12-11	101.6600	104.0000	91.5800	97.4400	-6.037%	153,691	-29.126%
2025-12-10	102.0000	106.9999	97.5601	103.7000	-5.323%	253,813	-33.404%
2025-12-09	105.2100	110.1800	103.7900	109.5300	+4.653%	203,115	-36.949%
2025-12-08	112.6300	115.1000	103.6700	104.6600	-6.252%	213,011	-34.015%
2025-12-05	105.1300	118.0000	104.0300	111.6400	+7.326%	168,685	-38.140%
2025-12-04	105.0000	107.0650	99.6100	104.0200	+1.226%	186,061	-33.609%
2025-12-03	115.0000	115.4900	99.4700	102.7600	-10.581%	233,518	-32.795%
2025-12-02	111.9200	115.9900	110.0100	114.9200	+1.663%	209,980	-39.906%
2025-12-01	128.9100	130.0000	108.0100	113.0400	-13.166%	235,330	-38.907%
2025-11-28	129.5000	130.9600	124.2100	130.1800	+1.822%	89,201	-46.950%
2025-11-26	131.0000	138.7000	123.5100	127.8500	-1.578%	239,680	-45.984%
2025-11-25	119.6900	129.9000	118.9900	129.9000	+8.322%	186,173	-46.836%
2025-11-24	112.2400	127.9999	110.9900	119.9200	+9.018%	342,022	-42.412%
2025-11-21	95.0800	114.2500	93.0000	110.0000	+14.967%	209,784	-37.218%
2025-11-20	99.0000	99.9900	95.0000	95.6800	-1.756%	160,350	-27.822%
2025-11-19	101.9900	101.9900	92.0500	97.3900	-1.923%	109,221	-29.089%
2025-11-18	92.9800	100.0000	92.5200	99.3000	+6.408%	117,792	-30.453%
2025-11-17	94.9700	102.9999	90.3700	93.3200	+3.689%	198,207	-25.997%
2025-11-14	88.1200	93.4300	88.0001	90.0000	+0.503%	129,875	-23.267%
2025-11-13	100.5600	102.0299	89.0500	89.5500	-12.033%	141,411	-22.881%
2025-11-12	105.8300	107.5000	100.0000	101.8000	-1.889%	418,448	-32.161%
2025-11-11	104.5000	108.0097	100.5000	103.7600	+1.502%	73,843	-33.443%
2025-11-10	101.5300	110.0000	93.2750	102.2250	+2.194%	155,589	-32.443%
2025-11-07	108.7000	113.0600	97.5000	100.0300	-8.179%	461,818	-30.961%
2025-11-06	100.0000	123.8400	95.0000	108.9400	0.000%	1,430,944	-36.607%

.dark-mode .qtX6Vf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtX6Vf{ color: #333333; background-color: white; border: 2px solid #333333; }BLLNBillionToOne, Inc. Class A Common Stockstock NASDAQ

BLLN
BillionToOne, Inc. Class A Common Stock
stock NASDAQ