Dark

BLLN
BillionToOne, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:54 PM EDT

105.75USD+0.019%(+0.02)417,068

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:16:30 AM EDT

118.68USD+0.440%(+0.52)0

After-hours

Oct 2, 2026 4:25:30 PM EDT

105.90USD+0.142%(+0.15)2,266

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	106.3900	109.380000	102.9100	105.9000	+0.132%	418,298	0.000%
2026-10-01	105.6700	108.580000	103.5100	105.7600	-0.639%	586,948	+0.132%
2026-09-30	118.4800	118.480000	105.6100	106.4400	-9.934%	968,839	-0.507%
2026-09-29	121.7200	124.600000	118.0000	118.1800	-2.908%	440,450	-10.391%
2026-09-28	120.6400	125.000000	119.0510	121.7200	-1.105%	343,643	-12.997%
2026-09-25	125.1900	127.500000	123.0000	123.0800	-1.457%	528,136	-13.958%
2026-09-24	112.3300	127.715000	112.3300	124.9000	+9.159%	998,272	-15.212%
2026-09-23	116.0000	117.190000	113.5540	114.4200	-1.422%	397,704	-7.446%
2026-09-22	104.0000	118.720000	102.7500	116.0700	+11.756%	1,119,882	-8.762%
2026-09-21	106.6100	107.210000	103.6200	103.8600	-1.945%	412,705	+1.964%
2026-09-18	112.1600	113.000000	104.7500	105.9200	-4.292%	1,943,524	-0.019%
2026-09-17	105.3600	111.000000	104.4850	110.6700	+6.814%	547,321	-4.310%
2026-09-16	104.4700	106.508305	102.8000	103.6100	-0.633%	398,502	+2.210%
2026-09-15	101.7400	106.040000	101.4700	104.2700	+3.422%	375,585	+1.563%
2026-09-14	98.0000	101.980000	97.9850	100.8200	+2.076%	420,325	+5.039%
2026-09-11	99.3700	100.829100	95.2250	98.7700	+0.264%	406,055	+7.219%
2026-09-10	97.3600	101.510000	96.6700	98.5100	-0.656%	729,078	+7.502%
2026-09-09	97.5400	102.980000	96.6900	99.1600	+0.101%	559,250	+6.797%
2026-09-08	99.2400	102.370000	96.1561	99.0600	-0.332%	590,288	+6.905%
2026-09-04	97.8400	100.715100	96.1411	99.3900	-0.111%	976,446	+6.550%
2026-09-03	96.7500	99.610000	94.1600	99.5000	+3.484%	639,340	+6.432%
2026-09-02	93.1900	96.750000	92.7750	96.1500	+4.149%	414,911	+10.140%
2026-09-01	90.5300	94.680000	90.5300	92.3200	+1.820%	426,295	+14.710%
2026-08-31	92.5000	93.255000	89.7800	90.6700	-2.756%	450,707	+16.797%
2026-08-28	94.9000	95.900000	92.5800	93.2400	-2.007%	423,157	+13.578%
2026-08-27	96.2200	99.700000	94.6800	95.1500	-1.112%	670,368	+11.298%
2026-08-26	98.9500	100.420000	94.9400	96.2200	-3.852%	505,551	+10.060%
2026-08-25	97.0000	101.250000	95.8700	100.0750	+3.447%	903,071	+5.821%
2026-08-24	95.0300	97.300000	92.5000	96.7400	+1.799%	548,565	+9.469%
2026-08-21	95.6400	97.904100	94.3500	95.0300	-0.252%	588,734	+11.438%
2026-08-20	91.3400	96.420000	91.3400	95.2700	+3.927%	684,075	+11.158%
2026-08-19	89.8700	94.250000	89.1900	91.6700	+4.182%	529,951	+15.523%
2026-08-18	93.1200	94.315000	87.9600	87.9900	-6.304%	526,442	+20.355%
2026-08-17	93.1900	96.500000	93.0800	93.9100	+0.621%	490,397	+12.768%
2026-08-14	94.1400	95.280000	91.9000	93.3300	-0.755%	480,986	+13.468%
2026-08-13	97.4600	98.500000	93.2900	94.0400	-3.499%	832,828	+12.612%
2026-08-12	97.9900	98.940000	96.0000	97.4500	-0.500%	522,860	+8.671%
2026-08-11	97.6400	99.070000	94.4500	97.9400	-0.720%	575,383	+8.127%
2026-08-10	93.0000	99.530000	92.0000	98.6500	+5.632%	892,140	+7.349%
2026-08-07	92.2800	94.730000	88.8100	93.3900	+1.899%	1,530,344	+13.395%
2026-08-06	105.1600	105.350000	90.1208	91.6500	-38.888%	3,751,826	+15.548%
2026-08-05	142.0700	150.440000	141.3500	149.9700	+5.427%	922,058	-29.386%
2026-08-04	138.0100	144.275000	136.3150	142.2500	+3.590%	657,531	-25.554%
2026-08-03	138.1100	139.880000	132.0000	137.3200	-0.924%	843,233	-22.881%
2026-07-31	140.2100	140.210000	134.7300	138.6000	-0.709%	531,145	-23.593%
2026-07-30	130.8600	140.000000	130.8600	139.5900	+5.335%	515,539	-24.135%
2026-07-29	132.2100	136.590000	128.0000	132.5200	-0.838%	611,006	-20.088%
2026-07-28	127.6400	134.980000	125.0900	133.6400	+4.423%	807,360	-20.757%
2026-07-27	129.5300	131.670000	124.9100	127.9800	+1.507%	480,074	-17.253%
2026-07-24	130.0000	130.000000	123.8500	126.0800	-2.218%	479,106	-16.006%
2026-07-23	128.9500	133.000000	126.3500	128.9400	-0.232%	463,115	-17.869%
2026-07-22	132.3300	133.660000	126.5700	129.2400	-2.482%	533,500	-18.059%
2026-07-21	124.0200	133.459900	123.9600	132.5300	+5.905%	561,573	-20.094%
2026-07-20	130.8600	132.210000	122.1700	125.1400	-3.967%	660,111	-15.375%
2026-07-17	125.5500	131.639900	125.3700	130.3100	+1.662%	618,073	-18.732%
2026-07-16	130.0000	130.434400	125.9500	128.1800	-1.309%	642,744	-17.382%
2026-07-15	124.1900	130.000000	121.1200	129.8800	+4.012%	683,282	-18.463%
2026-07-14	123.0000	125.780000	119.4700	124.8700	+1.314%	556,479	-15.192%
2026-07-13	125.1200	127.610000	122.0900	123.2500	-2.777%	596,785	-14.077%
2026-07-10	127.4100	128.220000	120.1100	126.7700	-0.938%	797,738	-16.463%
2026-07-09	120.6000	128.530000	120.5400	127.9700	+6.111%	852,636	-17.246%
2026-07-08	117.6000	121.000000	113.3000	120.6000	+2.169%	630,340	-12.189%
2026-07-07	123.5400	124.000000	117.1200	118.0400	-4.344%	592,734	-10.285%
2026-07-06	120.0000	124.893700	118.0500	123.4000	+2.534%	780,902	-14.182%
2026-07-02	123.5200	123.520000	118.0100	120.3500	-1.619%	611,592	-12.007%
2026-07-01	121.2600	124.990000	119.5000	122.3300	+1.959%	687,111	-13.431%
2026-06-30	121.6000	121.910000	117.2840	119.9800	-0.349%	532,165	-11.735%
2026-06-29	118.7400	121.310000	116.1500	120.4000	+1.887%	607,357	-12.043%
2026-06-26	111.0000	118.870000	110.5000	118.1700	+5.283%	962,629	-10.383%
2026-06-25	108.9500	114.800000	108.0150	112.2400	+4.177%	838,582	-5.649%
2026-06-24	105.8000	110.850000	104.4650	107.7400	+3.318%	1,161,816	-1.708%
2026-06-23	98.3300	105.820000	98.3300	104.2800	+3.535%	729,314	+1.554%
2026-06-22	104.0000	104.445000	98.2500	100.7200	-4.213%	807,638	+5.143%
2026-06-18	102.0100	106.550000	100.0100	105.1500	+5.806%	985,190	+0.713%
2026-06-17	100.1850	104.540000	97.1000	99.3800	-1.311%	963,980	+6.561%
2026-06-16	104.1600	105.380000	99.1440	100.7000	-3.127%	724,677	+5.164%
2026-06-15	101.4700	105.000000	97.6500	103.9500	+2.799%	752,079	+1.876%
2026-06-12	101.0700	103.450000	96.7600	101.1200	+1.475%	552,766	+4.727%
2026-06-11	100.6100	103.980000	98.5650	99.6500	+0.393%	668,181	+6.272%
2026-06-10	100.1500	104.890000	97.8700	99.2600	-3.057%	1,040,794	+6.690%
2026-06-09	96.1700	103.769000	95.3000	102.3900	+8.430%	676,892	+3.428%
2026-06-08	97.2650	101.300000	94.2000	94.4300	-2.840%	773,434	+12.147%
2026-06-05	103.5800	106.210000	96.2100	97.1900	-7.075%	879,538	+8.962%
2026-06-04	99.3400	110.000000	97.2350	104.5900	+6.334%	1,162,613	+1.253%
2026-06-03	94.2500	100.000000	92.0000	98.3600	+4.361%	977,065	+7.666%
2026-06-02	90.3500	95.850000	88.4500	94.2500	+3.435%	931,419	+12.361%
2026-06-01	98.0000	98.000000	90.8400	91.1200	-7.950%	814,862	+16.220%
2026-05-29	97.3500	100.000000	96.0400	98.9900	+1.217%	406,028	+6.981%
2026-05-28	90.4800	99.870000	88.0100	97.8000	+7.449%	684,964	+8.282%
2026-05-27	84.9000	91.450000	81.9100	91.0200	+7.741%	800,350	+16.348%
2026-05-26	86.6000	86.600000	80.2733	84.4800	-1.676%	699,196	+25.355%
2026-05-22	87.0000	87.870000	83.5700	85.9200	-0.267%	374,577	+23.254%
2026-05-21	81.2100	87.000000	78.1500	86.1500	+3.322%	725,369	+22.925%
2026-05-20	81.7100	84.990000	78.0100	83.3800	+1.325%	676,380	+27.009%
2026-05-19	85.6300	87.170000	82.1450	82.2900	-4.447%	476,547	+28.691%
2026-05-18	81.8900	89.180000	80.4100	86.1200	+4.224%	600,506	+22.968%
2026-05-15	87.1900	90.000000	81.9700	82.6300	-6.038%	1,105,674	+28.162%
2026-05-14	89.3100	92.490000	87.0100	87.9400	-2.925%	501,968	+20.423%
2026-05-13	93.0000	95.210000	90.0000	90.5900	-3.863%	613,565	+16.900%
2026-05-12	98.2550	102.900000	93.4500	94.2300	-11.053%	1,306,379	+12.385%
2026-05-11	92.7119	107.000000	91.6100	105.9400	+13.963%	1,098,288	-0.038%
2026-05-08	90.0000	94.460000	85.1000	92.9600	+0.065%	1,300,650	+13.920%
2026-05-07	81.6000	93.000000	77.1000	92.9000	+14.128%	1,295,058	+13.994%
2026-05-06	77.0000	83.050000	73.5700	81.4000	+1.877%	717,201	+30.098%
2026-05-05	72.0100	80.480000	72.0100	79.9000	+10.788%	1,517,352	+32.541%
2026-05-04	77.4900	78.990000	70.8100	72.1200	-6.930%	697,555	+46.839%
2026-05-01	75.8300	78.310000	73.6800	77.4900	+3.251%	317,807	+36.663%
2026-04-30	77.8000	78.000000	72.9850	75.0500	+1.818%	445,610	+41.106%
2026-04-29	78.2300	79.160000	71.0000	73.7100	-5.778%	292,384	+43.671%
2026-04-28	82.0900	82.250000	75.9600	78.2300	-4.318%	369,866	+35.370%
2026-04-27	84.9800	86.600000	81.6500	81.7600	-3.517%	232,509	+29.525%
2026-04-24	83.6300	85.630000	81.0000	84.7400	+0.965%	234,746	+24.970%
2026-04-23	87.1300	88.120000	82.0300	83.9300	-3.351%	353,073	+26.177%
2026-04-22	91.0200	91.020000	86.0100	86.8400	-2.427%	222,016	+21.948%
2026-04-21	88.0000	94.000000	85.5500	89.0000	+2.334%	617,004	+18.989%
2026-04-20	80.5700	87.110000	79.0800	86.9700	+9.493%	793,804	+21.766%
2026-04-17	80.9900	84.470000	78.9000	79.4300	+0.774%	493,880	+33.325%
2026-04-16	81.8700	82.260000	78.6700	78.8200	-2.221%	298,834	+34.357%
2026-04-15	84.5300	86.262500	78.7500	80.6100	-2.633%	557,674	+31.373%
2026-04-14	80.0000	85.260000	78.6300	82.7900	+5.197%	401,542	+27.914%
2026-04-13	79.1400	83.840000	76.1600	78.7000	-2.995%	395,801	+34.562%
2026-04-10	83.4800	83.900000	76.4350	81.1300	-1.661%	468,494	+30.531%
2026-04-09	93.3900	93.390000	82.2300	82.5000	-10.307%	446,591	+28.364%
2026-04-08	90.1700	94.880000	88.6450	91.9800	+3.991%	317,432	+15.134%
2026-04-07	85.7800	89.160000	84.0500	88.4500	+3.450%	397,225	+19.729%
2026-04-06	79.5100	85.760000	79.5100	85.5000	+7.737%	350,589	+23.860%
2026-04-02	79.9400	84.900000	76.2800	79.3600	-4.339%	362,723	+33.443%
2026-04-01	77.6400	85.000000	77.6400	82.9600	+5.092%	611,388	+27.652%
2026-03-31	71.1300	79.110000	71.1300	78.9400	+12.594%	300,634	+34.153%
2026-03-30	69.5500	72.120000	67.0000	70.1100	+0.805%	294,876	+51.048%
2026-03-27	70.0100	72.340000	67.7000	69.5500	-2.646%	302,503	+52.265%
2026-03-26	75.4700	78.670000	70.2550	71.4400	-7.221%	312,847	+48.236%
2026-03-25	74.4600	77.310000	72.2900	77.0000	+3.942%	236,525	+37.532%
2026-03-24	79.0000	79.010000	72.0000	74.0800	-6.923%	224,335	+42.954%
2026-03-23	76.0000	80.380000	76.0000	79.5900	+4.724%	269,060	+33.057%
2026-03-20	74.8800	76.470000	72.5900	76.0000	+2.703%	238,913	+39.342%
2026-03-19	71.2700	74.080000	70.7000	74.0000	+3.831%	179,535	+43.108%
2026-03-18	69.6500	73.620000	69.0600	71.2700	+2.165%	249,470	+48.590%
2026-03-17	72.0900	74.250000	69.0200	69.7600	-2.215%	278,486	+51.806%
2026-03-16	69.7700	73.860000	69.5600	71.3400	+3.227%	170,594	+48.444%
2026-03-13	64.0300	69.110000	64.0300	69.1100	+7.934%	230,805	+53.234%
2026-03-12	66.0400	68.238600	61.9600	64.0300	-4.944%	476,422	+65.391%
2026-03-11	70.2000	72.215000	64.7400	67.3600	-4.046%	475,920	+57.215%
2026-03-10	72.1100	72.110000	69.5000	70.2000	-2.649%	187,324	+50.855%
2026-03-09	72.2000	74.085000	68.5000	72.1100	-1.905%	403,928	+46.859%
2026-03-06	71.3800	76.530000	68.9400	73.5100	+1.857%	455,652	+44.062%
2026-03-05	80.8300	86.010000	68.1400	72.1700	-10.714%	1,034,389	+46.737%
2026-03-04	83.6500	84.390000	77.5500	80.8300	-2.778%	394,932	+31.016%
2026-03-03	78.5300	84.920000	73.8300	83.1400	+5.709%	284,766	+27.376%
2026-03-02	73.7800	79.250000	71.7500	78.6500	+3.039%	254,139	+34.647%
2026-02-27	69.2100	76.730000	69.0200	76.3300	+6.890%	381,332	+38.740%
2026-02-26	70.0100	71.700000	66.0000	71.4100	+2.000%	340,473	+48.299%
2026-02-25	71.6200	71.835000	69.0000	70.0100	-0.836%	330,818	+51.264%
2026-02-24	72.1000	75.170000	68.1100	70.6000	-2.080%	420,436	+50.000%
2026-02-23	85.2900	86.000000	71.9400	72.1000	-15.594%	439,585	+46.879%
2026-02-20	89.2000	91.920000	85.0000	85.4200	-5.530%	206,562	+23.976%
2026-02-19	88.4100	92.595000	88.2500	90.4200	+0.893%	129,744	+17.120%
2026-02-18	93.1800	98.580000	89.0000	89.6200	-3.821%	308,331	+18.166%
2026-02-17	88.7600	93.915000	85.1350	93.1800	+5.157%	225,882	+13.651%
2026-02-13	89.1000	93.790000	87.6800	88.6100	-1.204%	146,486	+19.512%
2026-02-12	87.0000	90.000000	85.0000	89.6900	+4.607%	223,705	+18.073%
2026-02-11	92.0500	94.345000	84.4900	85.7400	-6.744%	200,691	+23.513%
2026-02-10	92.5700	98.260000	91.1800	91.9400	-0.509%	216,316	+15.184%
2026-02-09	91.3600	93.000000	87.3301	92.4100	+1.987%	182,711	+14.598%
2026-02-06	85.5000	91.010000	84.1400	90.6100	+6.412%	100,920	+16.875%
2026-02-05	83.5100	88.355000	83.1900	85.1500	+1.964%	206,557	+24.369%
2026-02-04	82.2600	85.520000	82.2500	83.5100	+0.992%	156,249	+26.811%
2026-02-03	83.2100	85.350000	82.2500	82.6900	-1.041%	184,412	+28.069%
2026-02-02	82.6800	85.530000	82.2500	83.5600	+1.273%	122,709	+26.735%
2026-01-30	81.1800	87.540000	81.1800	82.5100	+1.601%	220,245	+28.348%
2026-01-29	85.6600	86.720000	80.6500	81.2100	-5.625%	268,594	+30.403%
2026-01-28	86.0000	87.800000	83.1701	86.0500	+0.573%	133,717	+23.068%
2026-01-27	86.5800	90.870000	85.3200	85.5600	-0.719%	105,393	+23.773%
2026-01-26	88.3600	94.160000	86.1200	86.1800	-1.587%	180,611	+22.882%
2026-01-23	91.0000	92.770000	87.0000	87.5700	-3.302%	141,238	+20.932%
2026-01-22	84.6800	92.190000	84.1050	90.5600	+7.669%	154,054	+16.939%
2026-01-21	84.1400	86.500000	80.0000	84.1100	-2.141%	283,603	+25.907%
2026-01-20	85.9100	88.035000	82.0000	85.9500	-3.133%	319,297	+23.211%
2026-01-16	95.0000	95.350000	85.5300	88.7300	-6.324%	622,535	+19.351%
2026-01-15	94.8100	96.840000	92.4400	94.7200	+0.371%	302,676	+11.803%
2026-01-14	95.4000	96.650000	90.0000	94.3700	-2.561%	341,767	+12.218%
2026-01-13	99.8500	100.250000	95.5000	96.8500	-2.320%	171,589	+9.344%
2026-01-12	87.1300	101.980000	86.6400	99.1500	+15.371%	277,907	+6.808%
2026-01-09	86.9700	88.490000	83.3000	85.9400	-1.884%	197,331	+23.226%
2026-01-08	89.4400	89.744700	85.4500	87.5900	-2.068%	160,975	+20.904%
2026-01-07	95.8300	97.500000	88.5050	89.4400	-5.734%	208,903	+18.403%
2026-01-06	96.8200	100.000000	93.0600	94.8800	-0.126%	214,469	+11.615%
2026-01-05	90.1000	95.930000	88.9240	95.0000	+6.395%	385,414	+11.474%
2026-01-02	83.5000	90.000000	83.0000	89.2900	+9.103%	174,384	+18.602%
2025-12-31	85.2600	89.370000	80.5100	81.8400	-3.819%	331,462	+29.399%
2025-12-30	84.5100	85.400000	82.2450	85.0900	+0.686%	176,457	+24.456%
2025-12-29	88.4800	89.000000	84.4000	84.5100	-5.364%	76,531	+25.311%
2025-12-26	86.1700	89.990000	85.6200	89.3000	+3.428%	84,483	+18.589%
2025-12-24	87.5000	87.500000	81.5100	86.3400	-0.844%	372,839	+22.655%
2025-12-23	95.5200	96.920000	86.2800	87.0750	-9.570%	208,707	+21.619%
2025-12-22	103.0100	103.600000	93.8150	96.2900	-6.150%	127,621	+9.980%
2025-12-19	95.0000	103.769900	95.0000	102.6000	+7.435%	491,486	+3.216%
2025-12-18	92.5100	99.970000	91.8250	95.5000	+3.232%	311,031	+10.890%
2025-12-17	91.5600	93.990000	89.0951	92.5100	+0.598%	157,158	+14.474%
2025-12-16	96.0000	96.630000	88.4900	91.9600	-4.843%	238,266	+15.159%
2025-12-15	102.0000	105.890000	94.7100	96.6400	-5.246%	109,525	+9.582%
2025-12-12	96.0100	103.745000	95.1001	101.9900	+4.670%	93,293	+3.834%
2025-12-11	101.6600	104.000000	91.5800	97.4400	-6.037%	153,691	+8.682%
2025-12-10	102.0000	106.999900	97.5601	103.7000	-5.323%	253,813	+2.122%
2025-12-09	105.2100	110.180000	103.7900	109.5300	+4.653%	203,115	-3.314%
2025-12-08	112.6300	115.100000	103.6700	104.6600	-6.252%	213,011	+1.185%
2025-12-05	105.1300	118.000000	104.0300	111.6400	+7.326%	168,685	-5.142%
2025-12-04	105.0000	107.065000	99.6100	104.0200	+1.226%	186,061	+1.807%
2025-12-03	115.0000	115.490000	99.4700	102.7600	-10.581%	233,518	+3.056%
2025-12-02	111.9200	115.990000	110.0100	114.9200	+1.663%	209,980	-7.849%
2025-12-01	128.9100	130.000000	108.0100	113.0400	-13.166%	235,330	-6.316%
2025-11-28	129.5000	130.960000	124.2100	130.1800	+1.822%	89,201	-18.651%
2025-11-26	131.0000	138.700000	123.5100	127.8500	-1.578%	239,680	-17.169%
2025-11-25	119.6900	129.900000	118.9900	129.9000	+8.322%	186,173	-18.476%
2025-11-24	112.2400	127.999900	110.9900	119.9200	+9.018%	342,022	-11.691%
2025-11-21	95.0800	114.250000	93.0000	110.0000	+14.967%	209,784	-3.727%
2025-11-20	99.0000	99.990000	95.0000	95.6800	-1.756%	160,350	+10.681%
2025-11-19	101.9900	101.990000	92.0500	97.3900	-1.923%	109,221	+8.738%
2025-11-18	92.9800	100.000000	92.5200	99.3000	+6.408%	117,792	+6.647%
2025-11-17	94.9700	102.999900	90.3700	93.3200	+3.689%	198,207	+13.480%
2025-11-14	88.1200	93.430000	88.0001	90.0000	+0.503%	129,875	+17.667%
2025-11-13	100.5600	102.029900	89.0500	89.5500	-12.033%	141,411	+18.258%
2025-11-12	105.8300	107.500000	100.0000	101.8000	-1.889%	418,448	+4.028%
2025-11-11	104.5000	108.009700	100.5000	103.7600	+1.502%	73,843	+2.062%
2025-11-10	101.5300	110.000000	93.2750	102.2250	+2.194%	155,589	+3.595%
2025-11-07	108.7000	113.060000	97.5000	100.0300	-8.179%	461,818	+5.868%
2025-11-06	100.0000	123.840000	95.0000	108.9400	0.000%	1,430,944	-2.791%

.dark-mode .G6x3RC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G6x3RC{ 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