MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLLN — BillionToOne, Inc. Class A Common Stock
NasdaqBillionToOne, Inc. Class A Common Stock
$105.90
+0.14(+0.13%)
- O
- 106.39
- H
- 109.38
- L
- 102.91
- V
- 414.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$105.90
Period Return-2.79%
Period High$150.44
Period Low$61.96
Avg Daily Volume499.5K
Total Trading Days227
BLLN — Historical OHLCV Price & Volume Table
Nov 6, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $106.39 | $109.38 | $102.91 | $105.90 | +$0.14 | +0.13% | 414,775 | $105.55 | $102.91 $109.38 |
| Oct 1, 2026 | $105.67 | $108.58 | $103.51 | $105.76 | $-0.68 | -0.64% | 586,948 | $106.12 | $103.51 $108.58 |
| Sep 30, 2026 | $118.48 | $118.48 | $105.61 | $106.44 | $-11.74 | -9.93% | 968,839 | $109.38 | $105.61 $118.48 |
| Sep 29, 2026 | $121.72 | $124.60 | $118.00 | $118.18 | $-3.54 | -2.91% | 440,450 | $119.52 | $118.00 $124.60 |
| Sep 28, 2026 | $120.64 | $125.00 | $119.05 | $121.72 | $-1.36 | -1.10% | 343,643 | $121.93 | $119.05 $125.00 |
| Sep 25, 2026 | $125.19 | $127.50 | $123.00 | $123.08 | $-1.82 | -1.46% | 528,136 | $124.62 | $123.00 $127.50 |
| Sep 24, 2026 | $112.33 | $127.72 | $112.33 | $124.90 | +$10.48 | +9.16% | 998,272 | $123.27 | $112.33 $127.72 |
| Sep 23, 2026 | $116.00 | $117.19 | $113.55 | $114.42 | $-1.65 | -1.42% | 397,704 | $115.21 | $113.55 $117.19 |
| Sep 22, 2026 | $104.00 | $118.72 | $102.75 | $116.07 | +$12.21 | +11.76% | 1,119,882 | $113.71 | $102.75 $118.72 |
| Sep 21, 2026 | $106.61 | $107.21 | $103.62 | $103.86 | $-2.06 | -1.94% | 412,705 | $104.85 | $103.62 $107.21 |
| Sep 18, 2026 | $112.16 | $113.00 | $104.75 | $105.92 | $-4.75 | -4.29% | 1,943,524 | $106.15 | $104.75 $113.00 |
| Sep 17, 2026 | $105.36 | $111.00 | $104.49 | $110.67 | +$7.06 | +6.81% | 547,321 | $109.44 | $104.49 $111.00 |
| Sep 16, 2026 | $104.47 | $106.51 | $102.80 | $103.61 | $-0.66 | -0.63% | 398,502 | $104.48 | $102.80 $106.51 |
| Sep 15, 2026 | $101.74 | $106.04 | $101.47 | $104.27 | +$3.45 | +3.42% | 375,520 | $103.79 | $101.47 $106.04 |
| Sep 14, 2026 | $98.00 | $101.98 | $97.99 | $100.82 | +$2.05 | +2.08% | 420,202 | $100.49 | $97.99 $101.98 |
| Sep 11, 2026 | $99.37 | $100.83 | $95.23 | $98.77 | +$0.26 | +0.26% | 406,055 | $98.60 | $95.23 $100.83 |
| Sep 10, 2026 | $97.36 | $101.51 | $96.67 | $98.51 | $-0.65 | -0.66% | 729,078 | $98.98 | $96.67 $101.51 |
| Sep 9, 2026 | $97.54 | $102.98 | $96.69 | $99.16 | +$0.10 | +0.10% | 559,250 | $100.23 | $96.69 $102.98 |
| Sep 8, 2026 | $99.24 | $102.37 | $96.16 | $99.06 | $-0.33 | -0.33% | 590,288 | $99.82 | $96.16 $102.37 |
| Sep 4, 2026 | $97.84 | $100.72 | $96.14 | $99.39 | $-0.11 | -0.11% | 976,446 | $98.63 | $96.14 $100.72 |
| Sep 3, 2026 | $96.75 | $99.61 | $94.16 | $99.50 | +$3.35 | +3.48% | 639,340 | $98.05 | $94.16 $99.61 |
| Sep 2, 2026 | $93.19 | $96.75 | $92.78 | $96.15 | +$3.83 | +4.15% | 414,784 | $95.25 | $92.78 $96.75 |
| Sep 1, 2026 | $90.53 | $94.68 | $90.53 | $92.32 | +$1.65 | +1.82% | 426,295 | $92.78 | $90.53 $94.68 |
| Aug 31, 2026 | $92.50 | $93.26 | $89.78 | $90.67 | $-2.57 | -2.76% | 450,707 | $91.05 | $89.78 $93.26 |
| Aug 28, 2026 | $94.90 | $95.90 | $92.58 | $93.24 | $-1.91 | -2.01% | 423,157 | $93.68 | $92.58 $95.90 |
| Aug 27, 2026 | $96.22 | $99.70 | $94.68 | $95.15 | $-1.07 | -1.11% | 670,368 | $96.49 | $94.68 $99.70 |
| Aug 26, 2026 | $98.95 | $100.42 | $94.94 | $96.22 | $-3.86 | -3.85% | 505,551 | $97.15 | $94.94 $100.42 |
| Aug 25, 2026 | $97.00 | $101.25 | $95.87 | $100.08 | +$3.34 | +3.45% | 903,071 | $99.19 | $95.87 $101.25 |
| Aug 24, 2026 | $95.03 | $97.30 | $92.50 | $96.74 | +$1.71 | +1.80% | 548,565 | $96.01 | $92.50 $97.30 |
| Aug 21, 2026 | $95.64 | $97.90 | $94.35 | $95.03 | $-0.24 | -0.25% | 588,734 | $96.15 | $94.35 $97.90 |