XNAS
Datos históricos de BillionToOne, Inc.
BillionToOne, Inc. · BLLN
$98.09
▲ +0.06 (+0.06%)
Última operación · 10/10/2026, 17:18:59 UTC
- Variación en el periodo
- −9.96%
- Máximo
- US$150.44
- 5 de agosto de 2026
- Mínimo
- US$61.96
- 12 de marzo de 2026
- Volumen medio diario
- 0.5 M
Del 6 de noviembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 94.46 | 100.31 | 94.46 | 98.09 | +2.81% | 325,044.076 |
| 8 oct 2026 | 94.06 | 96.02 | 91.01 | 95.41 | −0.36% | 386,304.4 |
| 7 oct 2026 | 99.42 | 99.85 | 94.52 | 95.75 | −4.19% | 679,891.839 |
| 6 oct 2026 | 107.86 | 112.87 | 98.90 | 99.94 | −8.36% | 1.12 M |
| 5 oct 2026 | 105.15 | 110.09 | 104.42 | 109.06 | +2.98% | 407,795.984 |
| 2 oct 2026 | 106.39 | 109.38 | 102.91 | 105.90 | +0.13% | 418,297.67 |
| 1 oct 2026 | 105.67 | 108.58 | 103.51 | 105.76 | −0.64% | 586,947.907 |
| 30 sep 2026 | 118.48 | 118.48 | 105.61 | 106.44 | −9.93% | 968,838.553 |
| 29 sep 2026 | 121.72 | 124.60 | 118.00 | 118.18 | −2.91% | 440,449.885 |
| 28 sep 2026 | 120.64 | 125.00 | 119.05 | 121.72 | −1.10% | 343,643.248 |
| 25 sep 2026 | 125.19 | 127.50 | 123.00 | 123.08 | −1.46% | 528,135.968 |
| 24 sep 2026 | 112.33 | 127.72 | 112.33 | 124.90 | +9.16% | 998,271.539 |
| 23 sep 2026 | 116.00 | 117.19 | 113.55 | 114.42 | −1.42% | 397,704.202 |
| 22 sep 2026 | 104.00 | 118.72 | 102.75 | 116.07 | +11.76% | 1.12 M |
| 21 sep 2026 | 106.61 | 107.21 | 103.62 | 103.86 | −1.94% | 412,704.637 |
| 18 sep 2026 | 112.16 | 113.00 | 104.75 | 105.92 | −4.29% | 1.94 M |
| 17 sep 2026 | 105.36 | 111.00 | 104.49 | 110.67 | +6.81% | 547,320.959 |
| 16 sep 2026 | 104.47 | 106.51 | 102.80 | 103.61 | −0.63% | 398,502.368 |
| 15 sep 2026 | 101.74 | 106.04 | 101.47 | 104.27 | +3.42% | 375,584.522 |
| 14 sep 2026 | 98.00 | 101.98 | 97.99 | 100.82 | +2.08% | 420,325.42 |
| 11 sep 2026 | 99.37 | 100.83 | 95.23 | 98.77 | +0.26% | 406,055.115 |
| 10 sep 2026 | 97.36 | 101.51 | 96.67 | 98.51 | −0.66% | 729,077.794 |
| 9 sep 2026 | 97.54 | 102.98 | 96.69 | 99.16 | +0.10% | 559,249.583 |
| 8 sep 2026 | 99.24 | 102.37 | 96.16 | 99.06 | −0.33% | 590,287.614 |
| 4 sep 2026 | 97.84 | 100.72 | 96.14 | 99.39 | −0.11% | 976,446.033 |
| 3 sep 2026 | 96.75 | 99.61 | 94.16 | 99.50 | +3.48% | 639,339.653 |
| 2 sep 2026 | 93.19 | 96.75 | 92.78 | 96.15 | +4.15% | 414,911.119 |
| 1 sep 2026 | 90.53 | 94.68 | 90.53 | 92.32 | +1.82% | 426,294.735 |
| 31 ago 2026 | 92.50 | 93.26 | 89.78 | 90.67 | −2.76% | 450,707.258 |
| 28 ago 2026 | 94.90 | 95.90 | 92.58 | 93.24 | −2.01% | 423,157.016 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.