Comparing Back to the side-by-side chart ↗
BillionToOne, Inc. Class A Common Stock (BLLN) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 101.41 | 102.57 | 96.21 | 98.12 | -4.49% | 605,600 |
| 2026-10-15 | 97.18 | 102.93 | 93.44 | 102.73 | +4.96% | 426,100 |
| 2026-10-14 | 93.38 | 99.75 | 93.38 | 97.88 | +3.64% | 424,900 |
| 2026-10-13 | 91.81 | 96.00 | 90.48 | 94.44 | +1.47% | 664,000 |
| 2026-10-12 | 97.61 | 97.61 | 91.22 | 93.07 | -5.12% | 491,500 |
| 2026-10-09 | 94.46 | 100.31 | 94.46 | 98.09 | +2.81% | 325,000 |
| 2026-10-08 | 94.06 | 96.02 | 91.01 | 95.41 | -0.36% | 386,300 |
| 2026-10-07 | 99.42 | 99.85 | 94.52 | 95.75 | -4.19% | 679,800 |
| 2026-10-06 | 107.86 | 112.87 | 98.90 | 99.94 | -8.36% | 1,117,700 |
| 2026-10-05 | 105.15 | 110.09 | 104.42 | 109.06 | +2.98% | 407,700 |
| 2026-10-02 | 106.39 | 109.38 | 102.91 | 105.90 | +0.13% | 418,100 |
| 2026-10-01 | 105.67 | 108.58 | 103.51 | 105.76 | -0.64% | 586,900 |
| 2026-09-30 | 118.48 | 118.48 | 105.61 | 106.44 | -9.93% | 968,600 |
| 2026-09-29 | 121.72 | 124.60 | 118.00 | 118.18 | -2.91% | 440,400 |
| 2026-09-28 | 120.64 | 125.00 | 119.05 | 121.72 | -1.10% | 343,600 |
| 2026-09-25 | 125.19 | 127.50 | 123.00 | 123.08 | -1.46% | 528,100 |
| 2026-09-24 | 112.33 | 127.72 | 112.33 | 124.90 | +9.16% | 998,000 |
| 2026-09-23 | 116.00 | 117.19 | 113.55 | 114.42 | -1.42% | 397,700 |
| 2026-09-22 | 104.00 | 118.72 | 102.75 | 116.07 | +11.76% | 1,119,700 |
| 2026-09-21 | 106.61 | 107.21 | 103.62 | 103.86 | -1.94% | 412,700 |
| 2026-09-18 | 112.16 | 113.00 | 104.75 | 105.92 | -4.29% | 1,943,500 |
| 2026-09-17 | 105.36 | 111.00 | 104.48 | 110.67 | +6.81% | 547,200 |
| 2026-09-16 | 104.47 | 106.51 | 102.80 | 103.61 | -0.63% | 398,500 |
| 2026-09-15 | 101.74 | 106.04 | 101.47 | 104.27 | +3.42% | 375,500 |
| 2026-09-14 | 98.00 | 101.98 | 97.98 | 100.82 | +2.08% | 420,300 |
| 2026-09-11 | 99.37 | 100.83 | 95.22 | 98.77 | +0.26% | 406,000 |
| 2026-09-10 | 97.36 | 101.51 | 96.67 | 98.51 | -0.66% | 729,100 |
| 2026-09-09 | 97.54 | 102.98 | 96.69 | 99.16 | +0.10% | 559,200 |
| 2026-09-08 | 99.24 | 102.37 | 96.16 | 99.06 | -0.33% | 590,300 |
| 2026-09-04 | 97.84 | 100.72 | 96.14 | 99.39 | -0.11% | 976,400 |
| 2026-09-03 | 96.75 | 99.61 | 94.16 | 99.50 | +3.48% | 639,300 |
| 2026-09-02 | 93.19 | 96.75 | 92.78 | 96.15 | +4.15% | 414,800 |
| 2026-09-01 | 90.53 | 94.68 | 90.53 | 92.32 | +1.82% | 426,300 |
| 2026-08-31 | 92.50 | 93.25 | 89.78 | 90.67 | -2.76% | 450,700 |
| 2026-08-28 | 94.90 | 95.90 | 92.58 | 93.24 | -2.01% | 423,100 |
| 2026-08-27 | 96.22 | 99.70 | 94.68 | 95.15 | -1.11% | 670,300 |
| 2026-08-26 | 98.95 | 100.42 | 94.94 | 96.22 | -3.85% | 505,300 |
| 2026-08-25 | 97.00 | 101.25 | 95.87 | 100.08 | +3.45% | 903,000 |
| 2026-08-24 | 95.03 | 97.30 | 92.50 | 96.74 | +1.80% | 548,500 |
| 2026-08-21 | 95.64 | 97.90 | 94.35 | 95.03 | -0.25% | 588,600 |
| 2026-08-20 | 91.34 | 96.42 | 91.34 | 95.27 | +3.93% | 684,000 |
| 2026-08-19 | 89.87 | 94.25 | 89.19 | 91.67 | +4.18% | 529,900 |
| 2026-08-18 | 93.12 | 94.31 | 87.96 | 87.99 | -6.30% | 526,000 |
| 2026-08-17 | 93.19 | 96.50 | 93.08 | 93.91 | +0.62% | 490,400 |
| 2026-08-14 | 94.14 | 95.28 | 91.90 | 93.33 | -0.75% | 480,900 |
| 2026-08-13 | 97.46 | 98.50 | 93.29 | 94.04 | -3.50% | 832,600 |
| 2026-08-12 | 97.99 | 98.94 | 96.00 | 97.45 | -0.50% | 522,500 |
| 2026-08-11 | 97.64 | 99.07 | 94.45 | 97.94 | -0.72% | 575,382 |
| 2026-08-10 | 93.00 | 99.53 | 92.00 | 98.65 | +5.63% | 892,139 |
| 2026-08-07 | 92.28 | 94.73 | 88.81 | 93.39 | +1.90% | 1,530,300 |
| 2026-08-06 | 105.16 | 105.35 | 90.12 | 91.65 | -38.89% | 3,751,800 |
| 2026-08-05 | 142.07 | 150.44 | 141.35 | 149.97 | +5.43% | 922,100 |
| 2026-08-04 | 138.01 | 144.28 | 136.31 | 142.25 | +3.59% | 657,300 |
| 2026-08-03 | 138.11 | 139.88 | 132.00 | 137.32 | -0.92% | 843,200 |
| 2026-07-31 | 140.21 | 140.21 | 134.73 | 138.60 | -0.71% | 531,100 |
| 2026-07-30 | 130.86 | 140.00 | 130.86 | 139.59 | +5.34% | 515,400 |
| 2026-07-29 | 132.21 | 136.59 | 128.00 | 132.52 | -0.84% | 611,000 |
| 2026-07-28 | 127.64 | 134.98 | 125.09 | 133.64 | +4.42% | 806,100 |
| 2026-07-27 | 129.53 | 131.67 | 124.91 | 127.98 | +1.51% | 480,100 |
| 2026-07-24 | 130.00 | 130.00 | 123.85 | 126.08 | -2.22% | 479,100 |
| 2026-07-23 | 128.95 | 133.00 | 126.35 | 128.94 | -0.23% | 463,100 |
| 2026-07-22 | 132.33 | 133.66 | 126.57 | 129.24 | -2.48% | 533,200 |
| 2026-07-21 | 124.02 | 133.46 | 123.96 | 132.53 | +5.91% | 561,600 |
| 2026-07-20 | 130.86 | 132.21 | 122.17 | 125.14 | -3.97% | 660,100 |
| 2026-07-17 | 125.55 | 131.64 | 125.37 | 130.31 | +1.66% | 618,100 |
| 2026-07-16 | 130.00 | 130.43 | 125.95 | 128.18 | -1.31% | 642,700 |
| 2026-07-15 | 124.19 | 130.00 | 121.12 | 129.88 | +4.01% | 683,200 |
| 2026-07-14 | 123.00 | 125.78 | 119.47 | 124.87 | +1.31% | 566,100 |
| 2026-07-13 | 125.12 | 127.61 | 122.09 | 123.25 | -2.78% | 596,700 |
| 2026-07-10 | 127.41 | 128.22 | 120.11 | 126.77 | -0.94% | 797,700 |
| 2026-07-09 | 120.60 | 128.53 | 120.54 | 127.97 | +6.11% | 852,600 |
| 2026-07-08 | 117.60 | 121.00 | 113.30 | 120.60 | +2.17% | 630,300 |
| 2026-07-07 | 123.54 | 124.00 | 117.12 | 118.04 | -4.34% | 592,700 |
| 2026-07-06 | 120.00 | 124.89 | 118.05 | 123.40 | +2.53% | 780,600 |
| 2026-07-02 | 123.52 | 123.52 | 118.01 | 120.35 | -1.62% | 611,600 |
| 2026-07-01 | 121.26 | 124.99 | 119.50 | 122.33 | +1.96% | 687,900 |
| 2026-06-30 | 121.60 | 121.91 | 117.28 | 119.98 | -0.35% | 532,100 |
| 2026-06-29 | 118.74 | 121.31 | 116.15 | 120.40 | +1.89% | 607,400 |
| 2026-06-26 | 111.00 | 118.87 | 110.50 | 118.17 | +5.28% | 962,300 |
| 2026-06-25 | 108.95 | 114.80 | 108.02 | 112.24 | +4.18% | 837,900 |
| 2026-06-24 | 105.80 | 110.85 | 104.47 | 107.74 | +3.32% | 1,161,800 |
| 2026-06-23 | 98.33 | 105.82 | 98.33 | 104.28 | +3.53% | 729,200 |
| 2026-06-22 | 104.00 | 104.44 | 98.25 | 100.72 | -4.21% | 807,600 |
| 2026-06-18 | 102.01 | 106.55 | 100.01 | 105.15 | +5.81% | 985,100 |
| 2026-06-17 | 100.19 | 104.54 | 97.10 | 99.38 | -1.31% | 963,700 |
| 2026-06-16 | 104.16 | 105.38 | 99.14 | 100.70 | -3.13% | 724,400 |
| 2026-06-15 | 101.47 | 105.00 | 97.65 | 103.95 | +2.80% | 752,000 |
| 2026-06-12 | 101.07 | 103.45 | 96.76 | 101.12 | +1.48% | 552,800 |
| 2026-06-11 | 100.61 | 103.98 | 98.56 | 99.65 | +0.39% | 668,000 |
| 2026-06-10 | 100.15 | 104.89 | 97.87 | 99.26 | -3.06% | 1,040,600 |
| 2026-06-09 | 96.17 | 103.77 | 95.30 | 102.39 | +8.43% | 676,600 |
| 2026-06-08 | 97.27 | 101.30 | 94.20 | 94.43 | -2.84% | 773,400 |
| 2026-06-05 | 103.58 | 106.21 | 96.21 | 97.19 | -7.08% | 879,300 |
| 2026-06-04 | 99.34 | 110.00 | 97.23 | 104.59 | +6.33% | 1,162,600 |
| 2026-06-03 | 94.25 | 100.00 | 92.00 | 98.36 | +4.36% | 977,000 |
| 2026-06-02 | 90.35 | 95.85 | 88.45 | 94.25 | +3.44% | 931,400 |
| 2026-06-01 | 98.00 | 98.00 | 90.84 | 91.12 | -7.95% | 814,800 |
| 2026-05-29 | 97.35 | 100.00 | 96.04 | 98.99 | +1.22% | 405,800 |
| 2026-05-28 | 90.48 | 99.87 | 88.01 | 97.80 | +7.45% | 685,000 |
| 2026-05-27 | 84.90 | 91.45 | 81.91 | 91.02 | +7.74% | 800,300 |
| 2026-05-26 | 86.60 | 86.60 | 80.27 | 84.48 | -1.68% | 699,000 |
| 2026-05-22 | 87.00 | 87.87 | 83.57 | 85.92 | -0.27% | 374,600 |
| 2026-05-21 | 81.21 | 87.00 | 78.15 | 86.15 | +3.32% | 725,400 |
| 2026-05-20 | 81.71 | 84.99 | 78.01 | 83.38 | +1.32% | 676,379 |
| 2026-05-19 | 85.63 | 87.17 | 82.14 | 82.29 | -4.45% | 476,546 |
| 2026-05-18 | 81.89 | 89.18 | 80.41 | 86.12 | +4.22% | 600,506 |
| 2026-05-15 | 87.19 | 90.00 | 81.97 | 82.63 | -6.04% | 1,105,700 |
| 2026-05-14 | 89.31 | 92.49 | 87.01 | 87.94 | -2.93% | 502,000 |
| 2026-05-13 | 93.00 | 95.21 | 90.00 | 90.59 | -3.86% | 613,500 |
| 2026-05-12 | 98.25 | 102.90 | 93.45 | 94.23 | -11.05% | 1,306,400 |
| 2026-05-11 | 92.71 | 107.00 | 91.61 | 105.94 | +13.96% | 1,098,300 |
| 2026-05-08 | 90.00 | 94.46 | 85.10 | 92.96 | +0.06% | 1,300,400 |
| 2026-05-07 | 81.60 | 93.00 | 77.10 | 92.90 | +14.13% | 1,295,100 |
| 2026-05-06 | 77.00 | 83.05 | 73.57 | 81.40 | +1.88% | 717,200 |
| 2026-05-05 | 72.01 | 80.48 | 72.01 | 79.90 | +10.79% | 1,517,400 |
| 2026-05-04 | 77.49 | 78.99 | 70.81 | 72.12 | -6.93% | 697,500 |
| 2026-05-01 | 75.83 | 78.31 | 73.68 | 77.49 | +3.25% | 317,600 |
| 2026-04-30 | 77.80 | 78.00 | 72.98 | 75.05 | +1.82% | 445,600 |
| 2026-04-29 | 78.23 | 79.16 | 71.00 | 73.71 | -5.78% | 295,000 |
| 2026-04-28 | 82.09 | 82.25 | 75.96 | 78.23 | -4.32% | 369,800 |
| 2026-04-27 | 84.98 | 86.60 | 81.65 | 81.76 | -3.52% | 232,500 |
| 2026-04-24 | 83.63 | 85.63 | 81.00 | 84.74 | +0.97% | 234,700 |
| 2026-04-23 | 87.13 | 88.12 | 82.03 | 83.93 | -3.35% | 353,100 |
| 2026-04-22 | 91.02 | 91.02 | 86.01 | 86.84 | -2.43% | 222,000 |
| 2026-04-21 | 88.00 | 94.00 | 85.55 | 89.00 | +2.33% | 616,900 |
| 2026-04-20 | 80.57 | 87.11 | 79.08 | 86.97 | +9.49% | 793,800 |
| 2026-04-17 | 80.99 | 84.47 | 78.90 | 79.43 | +0.77% | 493,900 |
| 2026-04-16 | 81.87 | 82.26 | 78.67 | 78.82 | -2.22% | 298,800 |
| 2026-04-15 | 84.53 | 86.26 | 78.75 | 80.61 | -2.63% | 557,600 |
| 2026-04-14 | 80.00 | 85.26 | 78.63 | 82.79 | +5.20% | 401,500 |
| 2026-04-13 | 79.14 | 83.84 | 76.16 | 78.70 | -3.00% | 395,800 |
| 2026-04-10 | 83.48 | 83.90 | 76.44 | 81.13 | -1.66% | 468,500 |
| 2026-04-09 | 93.39 | 93.39 | 82.23 | 82.50 | -10.31% | 446,600 |
| 2026-04-08 | 90.17 | 94.88 | 88.64 | 91.98 | +3.99% | 317,400 |
| 2026-04-07 | 85.78 | 89.16 | 84.05 | 88.45 | +3.45% | 397,200 |
| 2026-04-06 | 79.51 | 85.76 | 79.51 | 85.50 | +7.74% | 350,600 |
| 2026-04-02 | 79.94 | 84.90 | 76.28 | 79.36 | -4.34% | 362,700 |
| 2026-04-01 | 77.64 | 85.00 | 77.64 | 82.96 | +5.09% | 611,300 |
| 2026-03-31 | 71.13 | 79.11 | 71.13 | 78.94 | +12.59% | 300,600 |
| 2026-03-30 | 69.55 | 72.12 | 67.00 | 70.11 | +0.81% | 294,900 |
| 2026-03-27 | 70.01 | 72.34 | 67.70 | 69.55 | -2.65% | 302,500 |
| 2026-03-26 | 75.47 | 78.67 | 70.25 | 71.44 | -7.22% | 312,800 |
| 2026-03-25 | 74.46 | 77.31 | 72.29 | 77.00 | +3.94% | 236,500 |
| 2026-03-24 | 79.00 | 79.01 | 72.00 | 74.08 | -6.92% | 224,300 |
| 2026-03-23 | 76.00 | 80.38 | 76.00 | 79.59 | +4.72% | 269,000 |
| 2026-03-20 | 74.88 | 76.47 | 72.59 | 76.00 | +2.70% | 239,000 |
| 2026-03-19 | 71.27 | 74.08 | 70.70 | 74.00 | +3.83% | 179,500 |
| 2026-03-18 | 69.65 | 73.62 | 69.06 | 71.27 | +2.16% | 249,500 |
| 2026-03-17 | 72.09 | 74.25 | 69.02 | 69.76 | -2.21% | 278,600 |
| 2026-03-16 | 69.77 | 73.86 | 69.56 | 71.34 | +3.23% | 170,600 |
| 2026-03-13 | 64.03 | 69.11 | 64.03 | 69.11 | +7.93% | 230,800 |
| 2026-03-12 | 66.04 | 68.24 | 61.96 | 64.03 | -4.94% | 476,100 |
| 2026-03-11 | 70.20 | 72.22 | 64.74 | 67.36 | -4.05% | 475,900 |
| 2026-03-10 | 72.11 | 72.11 | 69.50 | 70.20 | -2.65% | 187,324 |
| 2026-03-09 | 72.20 | 74.08 | 68.50 | 72.11 | -1.90% | 403,927 |
| 2026-03-06 | 71.38 | 76.53 | 68.94 | 73.51 | +1.86% | 455,700 |
| 2026-03-05 | 80.83 | 86.01 | 68.14 | 72.17 | -10.71% | 1,034,200 |
| 2026-03-04 | 83.65 | 84.39 | 77.55 | 80.83 | -2.78% | 394,900 |
| 2026-03-03 | 78.53 | 84.92 | 73.83 | 83.14 | +5.71% | 284,700 |
| 2026-03-02 | 73.78 | 79.25 | 71.75 | 78.65 | +3.04% | 254,100 |
| 2026-02-27 | 69.21 | 76.73 | 69.02 | 76.33 | +6.89% | 381,300 |
| 2026-02-26 | 70.01 | 71.70 | 66.00 | 71.41 | +2.00% | 340,500 |
| 2026-02-25 | 71.62 | 71.83 | 69.00 | 70.01 | -0.84% | 330,700 |
| 2026-02-24 | 72.10 | 75.17 | 68.11 | 70.60 | -2.08% | 420,600 |
| 2026-02-23 | 85.29 | 86.00 | 71.94 | 72.10 | -15.59% | 439,500 |
| 2026-02-20 | 89.20 | 91.92 | 85.00 | 85.42 | -5.53% | 206,600 |
| 2026-02-19 | 88.41 | 92.59 | 88.25 | 90.42 | +0.89% | 129,700 |
| 2026-02-18 | 93.18 | 98.58 | 89.00 | 89.62 | -3.82% | 308,300 |
| 2026-02-17 | 88.76 | 93.92 | 85.14 | 93.18 | +5.16% | 225,900 |
| 2026-02-13 | 89.10 | 93.79 | 87.68 | 88.61 | -1.20% | 146,500 |
| 2026-02-12 | 87.00 | 90.00 | 85.00 | 89.69 | +4.61% | 223,700 |
| 2026-02-11 | 92.05 | 94.34 | 84.49 | 85.74 | -6.74% | 200,700 |
| 2026-02-10 | 92.57 | 98.26 | 91.18 | 91.94 | -0.51% | 216,300 |
| 2026-02-09 | 91.36 | 93.00 | 87.33 | 92.41 | +1.99% | 182,700 |
| 2026-02-06 | 85.50 | 91.01 | 84.14 | 90.61 | +6.41% | 100,800 |
| 2026-02-05 | 83.51 | 88.36 | 83.19 | 85.15 | +1.96% | 206,500 |
| 2026-02-04 | 82.26 | 85.52 | 82.25 | 83.51 | +0.99% | 156,200 |
| 2026-02-03 | 83.21 | 85.35 | 82.25 | 82.69 | -1.04% | 184,400 |
| 2026-02-02 | 82.68 | 85.53 | 82.25 | 83.56 | +1.27% | 122,700 |
| 2026-01-30 | 81.18 | 87.54 | 81.18 | 82.51 | +1.60% | 220,200 |
| 2026-01-29 | 85.66 | 86.72 | 80.65 | 81.21 | -5.62% | 268,600 |
| 2026-01-28 | 86.00 | 87.80 | 83.17 | 86.05 | +0.57% | 133,700 |
| 2026-01-27 | 86.58 | 90.87 | 85.32 | 85.56 | -0.72% | 105,400 |
| 2026-01-26 | 88.36 | 94.16 | 86.12 | 86.18 | -1.59% | 180,600 |
| 2026-01-23 | 91.00 | 92.77 | 87.00 | 87.57 | -3.30% | 141,200 |
| 2026-01-22 | 84.68 | 92.19 | 84.11 | 90.56 | +7.67% | 154,000 |
| 2026-01-21 | 84.14 | 86.50 | 80.00 | 84.11 | -2.14% | 283,700 |
| 2026-01-20 | 85.91 | 88.03 | 82.00 | 85.95 | -3.13% | 319,300 |
| 2026-01-16 | 95.00 | 95.35 | 85.53 | 88.73 | -6.32% | 622,500 |
| 2026-01-15 | 94.81 | 96.84 | 92.44 | 94.72 | +0.37% | 302,700 |
| 2026-01-14 | 95.40 | 96.65 | 90.00 | 94.37 | -2.56% | 341,800 |
| 2026-01-13 | 99.85 | 100.25 | 95.50 | 96.85 | -2.32% | 173,900 |
| 2026-01-12 | 87.13 | 101.98 | 86.64 | 99.15 | +15.37% | 277,500 |
| 2026-01-09 | 86.97 | 88.49 | 83.30 | 85.94 | -1.88% | 198,100 |
| 2026-01-08 | 89.44 | 89.75 | 85.45 | 87.59 | -2.07% | 161,000 |
| 2026-01-07 | 95.83 | 97.50 | 88.50 | 89.44 | -5.73% | 208,900 |
| 2026-01-06 | 96.82 | 100.00 | 93.06 | 94.88 | -0.13% | 214,500 |
| 2026-01-05 | 90.10 | 95.93 | 88.92 | 95.00 | +6.39% | 385,400 |
| 2026-01-02 | 83.50 | 90.00 | 83.00 | 89.29 | +9.10% | 174,400 |
| 2025-12-31 | 85.26 | 89.37 | 80.51 | 81.84 | -3.82% | 331,400 |
| 2025-12-30 | 84.51 | 85.40 | 82.25 | 85.09 | +0.69% | 176,400 |
| 2025-12-29 | 88.48 | 89.00 | 84.40 | 84.51 | -5.36% | 76,500 |
| 2025-12-26 | 86.17 | 89.99 | 85.62 | 89.30 | +3.43% | 84,500 |
| 2025-12-24 | 87.50 | 87.50 | 81.51 | 86.34 | -0.84% | 372,800 |
| 2025-12-23 | 95.52 | 96.92 | 86.28 | 87.08 | -9.57% | 208,600 |
| 2025-12-22 | 103.01 | 103.60 | 93.81 | 96.29 | -6.15% | 127,500 |
| 2025-12-19 | 95.00 | 103.77 | 95.00 | 102.60 | +7.43% | 491,500 |
| 2025-12-18 | 92.51 | 99.97 | 91.83 | 95.50 | +3.23% | 311,000 |
| 2025-12-17 | 91.56 | 93.99 | 89.09 | 92.51 | +0.60% | 157,100 |
| 2025-12-16 | 96.00 | 96.63 | 88.49 | 91.96 | -4.84% | 238,300 |
| 2025-12-15 | 102.00 | 105.89 | 94.71 | 96.64 | -5.25% | 109,500 |
| 2025-12-12 | 96.01 | 103.75 | 95.10 | 101.99 | +4.67% | 93,300 |
| 2025-12-11 | 101.66 | 104.00 | 91.58 | 97.44 | -6.04% | 153,600 |
| 2025-12-10 | 102.00 | 107.00 | 97.56 | 103.70 | -5.32% | 253,800 |
| 2025-12-09 | 105.21 | 110.18 | 103.79 | 109.53 | +4.65% | 203,000 |
| 2025-12-08 | 112.63 | 115.10 | 103.67 | 104.66 | -6.25% | 213,000 |
| 2025-12-05 | 105.13 | 118.00 | 104.03 | 111.64 | +7.33% | 168,700 |
| 2025-12-04 | 105.00 | 107.06 | 99.61 | 104.02 | +1.23% | 185,900 |
| 2025-12-03 | 115.00 | 115.49 | 99.47 | 102.76 | -10.58% | 233,500 |
| 2025-12-02 | 111.92 | 115.99 | 110.01 | 114.92 | +1.66% | 209,600 |
| 2025-12-01 | 128.91 | 130.00 | 108.01 | 113.04 | -13.17% | 235,200 |
| 2025-11-28 | 129.50 | 130.96 | 124.21 | 130.18 | +1.82% | 89,200 |
| 2025-11-26 | 131.00 | 138.70 | 123.51 | 127.85 | -1.58% | 239,500 |
| 2025-11-25 | 119.69 | 129.90 | 118.99 | 129.90 | +8.32% | 186,200 |
| 2025-11-24 | 112.24 | 128.00 | 110.99 | 119.92 | +9.02% | 341,900 |
| 2025-11-21 | 95.08 | 114.25 | 93.00 | 110.00 | +14.97% | 209,400 |
| 2025-11-20 | 99.00 | 99.99 | 95.00 | 95.68 | -1.76% | 160,400 |
| 2025-11-19 | 101.99 | 101.99 | 92.05 | 97.39 | -1.92% | 109,200 |
| 2025-11-18 | 92.98 | 100.00 | 92.52 | 99.30 | +6.41% | 117,800 |
| 2025-11-17 | 94.97 | 103.00 | 90.37 | 93.32 | +3.69% | 198,200 |
| 2025-11-14 | 88.12 | 93.43 | 88.00 | 90.00 | +0.50% | 129,900 |
| 2025-11-13 | 100.56 | 102.03 | 89.05 | 89.55 | -12.03% | 141,300 |
| 2025-11-12 | 105.83 | 107.50 | 100.00 | 101.80 | -1.89% | 418,400 |
| 2025-11-11 | 104.50 | 108.01 | 100.50 | 103.76 | +1.50% | 73,800 |
| 2025-11-10 | 101.53 | 110.00 | 93.28 | 102.22 | +2.19% | 155,600 |
| 2025-11-07 | 108.70 | 113.06 | 97.50 | 100.03 | -8.18% | 461,800 |
| 2025-11-06 | 100.00 | 123.84 | 95.00 | 108.94 | — | 1,430,900 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+31.67%). Pire mois : Août (-33.97%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de BillionToOne, Inc. Class A Common Stock (BLLN) ?
98.12 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de BLLN ?
Plus haut à 150.44 et plus bas à 61.96 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de BillionToOne, Inc. Class A Common Stock ?
Historiquement, le mois le plus fort de BLLN a été Juin (moyenne +31.67%) et le plus faible Août (moyenne -33.97%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 237 bougies quotidiennes du data lake Closelook.