BLLN
BILLIONTOONE-A (BLLN)
NASDAQ
$105.72+$1.05 (+1.00%)
Price as of Oct 22, 2026 7:37 PM EDT
  • $4.5B
    Market Cap
  • N/A
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +0.78%
    Low Price$93.07
    High Price$124.90
  • 3 Months
    -21.02%
    Low Price$87.99
    High Price$149.97
  • 1 Year
    N/A
    Low Price$64.03
    High Price$149.97
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
103.27
107.04
102.80
104.67
+1.13%
377,587
10/20/2026
101.12
104.67
99.55
103.50
+2.44%
398,667
10/19/2026
98.95
102.50
98.23
101.03
+2.97%
462,661
10/16/2026
101.41
102.57
96.21
98.12
-4.49%
605,946
10/15/2026
97.18
102.93
93.44
102.73
+4.96%
427,230
10/14/2026
93.38
99.75
93.38
97.88
+3.64%
424,933
10/13/2026
91.81
96.00
90.48
94.44
+1.47%
664,221
10/12/2026
97.61
97.61
91.22
93.07
-5.12%
491,517
10/09/2026
94.46
100.31
94.46
98.09
+2.81%
325,044
10/08/2026
94.06
96.02
91.01
95.41
-0.36%
386,304
10/07/2026
99.42
99.85
94.52
95.75
-4.19%
679,891
10/06/2026
107.86
112.87
98.90
99.94
-8.36%
1,117,819
10/05/2026
105.15
110.09
104.42
109.06
+2.98%
407,795
10/02/2026
106.39
109.38
102.91
105.90
+0.13%
418,297
10/01/2026
105.67
108.58
103.51
105.76
-0.64%
586,947
09/30/2026
118.48
118.48
105.61
106.44
-9.93%
968,838
09/29/2026
121.72
124.60
118.00
118.18
-2.91%
440,449
09/28/2026
120.64
125.00
119.05
121.72
-1.10%
343,643
09/25/2026
125.19
127.50
123.00
123.08
-1.46%
528,135
09/24/2026
112.33
127.72
112.33
124.90
+9.16%
998,271
09/23/2026
116.00
117.19
113.55
114.42
-1.42%
397,704
09/22/2026
104.00
118.72
102.75
116.07
+11.76%
1,119,882
09/21/2026
106.61
107.21
103.62
103.86
-1.94%
412,704
09/18/2026
112.16
113.00
104.75
105.92
-4.29%
1,943,523
09/17/2026
105.36
111.00
104.49
110.67
+6.81%
547,320
09/16/2026
104.47
106.51
102.80
103.61
-0.63%
398,502
09/15/2026
101.74
106.04
101.47
104.27
+3.42%
375,584
09/14/2026
98.00
101.98
97.99
100.82
+2.08%
420,325
09/11/2026
99.37
100.83
95.23
98.77
+0.26%
406,055
09/10/2026
97.36
101.51
96.67
98.51
-0.66%
729,077
09/09/2026
97.54
102.98
96.69
99.16
+0.10%
559,249
09/08/2026
99.24
102.37
96.16
99.06
-0.33%
589,911
09/04/2026
97.84
100.72
96.14
99.39
-0.11%
976,446
09/03/2026
96.75
99.61
94.16
99.50
+3.48%
639,339
09/02/2026
93.19
96.75
92.78
96.15
+4.15%
414,911
09/01/2026
90.53
94.68
90.53
92.32
+1.82%
426,294
08/31/2026
92.50
93.26
89.78
90.67
-2.76%
450,707
08/28/2026
94.90
95.90
92.58
93.24
-2.01%
423,157
08/27/2026
96.22
99.70
94.68
95.15
-1.11%
670,368
08/26/2026
98.95
100.42
94.94
96.22
-3.85%
505,551
08/25/2026
97.00
101.25
95.87
100.08
+3.45%
903,070
08/24/2026
95.03
97.30
92.50
96.74
+1.80%
548,564
08/21/2026
95.64
97.90
94.35
95.03
-0.25%
588,734
08/20/2026
91.34
96.42
91.34
95.27
+3.93%
684,074
08/19/2026
89.87
94.25
89.19
91.67
+4.18%
529,951
08/18/2026
93.12
94.32
87.96
87.99
-6.30%
526,441
08/17/2026
93.19
96.50
93.08
93.91
+0.62%
490,397
08/14/2026
94.14
95.28
91.90
93.33
-0.75%
480,985
08/13/2026
97.46
98.50
93.29
94.04
-3.50%
832,828
08/12/2026
97.99
98.94
96.00
97.45
-0.50%
522,860
08/11/2026
97.64
99.07
94.45
97.94
-0.72%
575,376
08/10/2026
93.00
99.53
92.00
98.65
+5.63%
892,139
08/07/2026
92.28
94.73
88.81
93.39
+1.90%
1,530,328
08/06/2026
105.16
105.35
90.12
91.65
-38.89%
3,751,826
08/05/2026
142.07
150.44
141.35
149.97
+5.43%
922,057
08/05/2026
$0.15 Earnings
08/04/2026
138.01
144.28
136.32
142.25
+3.59%
657,530
08/03/2026
138.11
139.88
132.00
137.32
-0.92%
843,233
07/31/2026
140.21
140.21
134.73
138.60
-0.71%
531,144
07/30/2026
130.86
140.00
130.86
139.59
+5.34%
515,539
07/29/2026
132.21
136.59
128.00
132.52
-0.84%
611,005
07/28/2026
127.64
134.98
125.09
133.64
+4.42%
807,359
07/27/2026
129.53
131.67
124.91
127.98
+1.51%
480,063
07/24/2026
130.00
130.00
123.85
126.08
-2.22%
479,106
07/23/2026
128.95
133.00
126.35
128.94
-0.23%
463,115
07/22/2026
132.33
133.66
126.57
129.24
-2.48%
533,499
07/21/2026
124.02
133.46
123.96
132.53
+5.91%
561,573
07/20/2026
130.86
132.21
122.17
125.14
-3.97%
660,111
07/17/2026
125.55
131.64
125.37
130.31
+1.66%
618,073
07/16/2026
130.00
130.43
125.95
128.18
-1.31%
642,743
07/15/2026
124.19
130.00
121.12
129.88
+4.01%
683,362
07/14/2026
123.00
125.78
119.47
124.87
+1.31%
556,478
07/13/2026
125.12
127.61
122.09
123.25
-2.78%
596,785
07/10/2026
127.41
128.22
120.11
126.77
-0.94%
797,737
07/09/2026
120.60
128.53
120.54
127.97
+6.11%
852,635
07/08/2026
117.60
121.00
113.30
120.60
+2.17%
630,339
07/07/2026
123.54
124.00
117.12
118.04
-4.34%
592,733
07/06/2026
120.00
124.89
118.05
123.40
+2.53%
780,902
07/02/2026
123.52
123.52
118.01
120.35
-1.62%
611,584
07/01/2026
121.26
124.99
119.50
122.33
+1.96%
687,110
06/30/2026
121.60
121.91
117.28
119.98
-0.35%
532,165
06/29/2026
118.74
121.31
116.15
120.40
+1.89%
607,356
06/26/2026
111.00
118.87
110.50
118.17
+5.28%
962,628
06/25/2026
108.95
114.80
108.02
112.24
+4.18%
838,581
06/24/2026
105.80
110.85
104.47
107.74
+3.32%
1,161,816
06/23/2026
98.33
105.82
98.33
104.28
+3.53%
729,254
06/22/2026
104.00
104.45
98.25
100.72
-4.21%
807,637
06/18/2026
102.01
106.55
100.01
105.15
+5.81%
985,189
06/17/2026
100.19
104.54
97.10
99.38
-1.31%
963,980
06/16/2026
104.16
105.38
99.14
100.70
-3.13%
724,676
06/15/2026
101.47
105.00
97.65
103.95
+2.80%
752,079
06/12/2026
101.07
103.45
96.76
101.12
+1.48%
552,765
06/11/2026
100.61
103.98
98.57
99.65
+0.39%
668,181
06/10/2026
100.15
104.89
97.87
99.26
-3.06%
1,040,790
06/09/2026
96.17
103.77
95.30
102.39
+8.43%
676,891
06/08/2026
97.27
101.30
94.20
94.43
-2.84%
773,433
06/05/2026
103.58
106.21
96.21
97.19
-7.08%
879,537
06/04/2026
99.34
110.00
97.24
104.59
+6.33%
1,162,613
06/03/2026
94.25
100.00
92.00
98.36
+4.36%
976,913
06/02/2026
90.35
95.85
88.45
94.25
+3.44%
931,419