Skip to main content
BLLN logo

BillionToOne, Inc.

BLLNNASDAQHealthcareDiagnostics & Research

$105.68Today:- (-)

As of Oct 22, 2026 close

Market cap
$5.75B
P/E (TTM)
152.60
Forward P/E
-
Dividend yield
-
52-week range
$61.96$150.44
Volume (live)
-
Avg. volume (3M)
581.14K

BillionToOne (BLLN) Historical Stock Prices

Analyze BillionToOne (BLLN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BillionToOne (BLLN) Interactive Price Chart

Interactive historical price chart showing BillionToOne stock price movements and trends across multiple time periods.

Loading chart...

BLLN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BLLN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 2026104.34105.97102.00105.68105.68377.56K
Oct 21, 2026103.27107.04102.80104.67104.67358.31K
Oct 20, 2026101.12104.6799.55103.50103.50398.64K
Oct 19, 202698.95102.5098.23101.03101.03462.77K
Oct 16, 2026101.41102.5796.2198.1298.12605.95K
Oct 15, 202697.18102.9393.44102.73102.73427.23K
Oct 14, 202693.3899.7593.3897.8897.88424.93K
Oct 13, 202691.8196.0090.4894.4494.44664.22K
Oct 12, 202697.6197.6191.2293.0793.07491.52K
Oct 9, 202694.46100.3194.4698.0998.09325.04K
Oct 8, 202694.0696.0291.0195.4195.41386.30K
Oct 7, 202699.4299.8594.5295.7595.75679.89K
Oct 6, 2026107.86112.8798.9099.9499.941.12M
Oct 5, 2026105.15110.09104.42109.06109.06407.80K
Oct 2, 2026106.39109.38102.91105.90105.90418.30K
Oct 1, 2026105.67108.58103.51105.76105.76586.95K
Sep 30, 2026118.48118.48105.61106.44106.44968.84K
Sep 29, 2026121.72124.60118.00118.18118.18440.45K
Sep 28, 2026120.64125.00119.05121.72121.72343.64K
Sep 25, 2026125.19127.50123.00123.08123.08528.13K
Sep 24, 2026112.33127.72112.33124.90124.90998.27K
Sep 23, 2026116.00117.19113.55114.42114.42397.70K
Sep 22, 2026104.00118.72102.75116.07116.071.12M
Sep 21, 2026106.61107.21103.62103.86103.86412.70K
Sep 18, 2026112.16113.00104.75105.92105.921.94M
Sep 17, 2026105.36111.00104.48110.67110.67547.32K
Sep 16, 2026104.47106.51102.80103.61103.61398.50K
Sep 15, 2026101.74106.04101.47104.27104.27375.58K
Sep 14, 202698.00101.9897.98100.82100.82420.32K
Sep 11, 202699.37100.8395.2298.7798.77406.06K
Sep 10, 202697.36101.5196.6798.5198.51729.08K
Sep 9, 202697.54102.9896.6999.1699.16559.25K
Sep 8, 202699.24102.3796.1699.0699.06590.29K
Sep 4, 202697.84100.7296.1499.3999.39976.45K
Sep 3, 202696.7599.6194.1699.5099.50639.34K
Sep 2, 202693.1996.7592.7896.1596.15414.91K
Sep 1, 202690.5394.6890.5392.3292.32426.29K
Aug 31, 202692.5093.2589.7890.6790.67450.71K
Aug 28, 202694.9095.9092.5893.2493.24423.16K
Aug 27, 202696.2299.7094.6895.1595.15670.37K
Aug 26, 202698.95100.4294.9496.2296.22505.55K
Aug 25, 202697.00101.2595.87100.08100.08903.07K
Aug 24, 202695.0397.3092.5096.7496.74548.56K
Aug 21, 202695.6497.9094.3595.0395.03588.73K
Aug 20, 202691.3496.4291.3495.2795.27684.07K
Aug 19, 202689.8794.2589.1991.6791.67529.95K
Aug 18, 202693.1294.3187.9687.9987.99526.44K
Aug 17, 202693.1996.5093.0893.9193.91490.40K
Aug 14, 202694.1495.2891.9093.3393.33480.99K
Aug 13, 202697.4698.5093.2994.0494.04832.83K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.