BioLargo, Inc. (BLGO)
OTCMKTS · Delayed Price · Currency is USD
0.1946
+0.0064 (3.40%)
Aug 22, 2025, 3:36 PM EDT

BioLargo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20250.190.200.190.190.19-0.95%450,138
Aug 20, 20250.190.190.180.190.191.81%417,518
Aug 19, 20250.180.190.180.190.193.89%599,304
Aug 18, 20250.180.180.170.180.181.51%289,262
Aug 15, 20250.180.180.170.180.18-3.88%345,204
Aug 14, 20250.180.180.180.180.18-91,230
Aug 13, 20250.170.190.170.180.1810.85%395,692
Aug 12, 20250.170.170.160.170.17-0.73%495,776
Aug 11, 20250.170.170.170.170.17-0.36%292,833
Aug 8, 20250.170.180.170.170.17-1.21%364,136
Aug 7, 20250.170.170.170.170.17-0.49%296,204
Aug 6, 20250.170.170.170.170.17-0.41%82,213
Aug 5, 20250.170.180.170.170.17-0.92%249,618
Aug 4, 20250.180.180.170.170.17-3.75%318,486
Aug 1, 20250.180.190.170.180.180.47%328,206
Jul 31, 20250.170.180.170.180.181.67%521,041
Jul 30, 20250.180.180.170.180.18-2.85%275,328
Jul 29, 20250.180.180.170.180.180.68%387,738
Jul 28, 20250.180.190.180.180.18-4.91%393,266
Jul 25, 20250.190.190.180.190.193.31%227,723
Jul 24, 20250.180.180.180.180.18-0.41%331,471
Jul 23, 20250.180.190.170.180.18-0.54%626,999
Jul 22, 20250.190.190.170.190.19-1.07%356,165
Jul 21, 20250.190.190.160.190.19-1.58%1,416,099
Jul 18, 20250.190.190.180.190.19-2.06%703,939
Jul 17, 20250.190.190.190.190.19-0.01%497,558
Jul 16, 20250.200.200.190.190.19-2.75%243,884
Jul 15, 20250.200.200.190.200.20-0.10%198,391
Jul 14, 20250.200.200.190.200.20-0.37%482,877
Jul 11, 20250.200.200.190.200.200.22%222,896
Jul 10, 20250.200.210.200.200.20-216,155
Jul 9, 20250.210.210.200.200.20-1.26%491,702
Jul 8, 20250.200.210.200.200.201.43%326,493
Jul 7, 20250.200.200.200.200.200.37%169,861
Jul 3, 20250.200.210.200.200.202.03%242,179
Jul 2, 20250.190.200.190.200.20-2.35%131,664
Jul 1, 20250.200.210.190.200.20-2.87%690,316
Jun 30, 20250.200.210.200.210.214.90%505,835
Jun 27, 20250.210.210.200.200.20-1.20%272,022
Jun 26, 20250.210.210.190.200.20-4.16%622,831
Jun 25, 20250.210.210.200.210.21-0.98%315,354
Jun 24, 20250.210.220.200.210.21-0.46%375,777
Jun 23, 20250.210.210.200.210.212.27%329,686
Jun 20, 20250.220.230.200.210.21-2.22%666,290
Jun 18, 20250.210.220.200.210.212.69%223,583
Jun 17, 20250.200.200.190.200.200.01%295,601
Jun 16, 20250.200.200.190.200.202.24%389,113
Jun 13, 20250.200.200.190.200.20-1.23%292,891
Jun 12, 20250.190.210.190.200.200.40%531,206
Jun 11, 20250.210.210.190.200.20-2.98%597,758