BioLargo, Inc. (BLGO)
OTCMKTS
· Delayed Price · Currency is USD
0.255
-0.012 (-4.66%)
Mar 11, 2025, 2:26 PM EST
BioLargo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.35% | 321,740 |
| Mar 7, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.08% | 104,938 |
| Mar 6, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.58% | 157,204 |
| Mar 5, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 145,290 |
| Mar 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.73% | 192,473 |
| Mar 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.38% | 227,190 |
| Feb 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.08% | 324,087 |
| Feb 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.84% | 272,521 |
| Feb 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.82% | 95,756 |
| Feb 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.45% | 405,848 |
| Feb 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.34% | 327,737 |
| Feb 21, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.80% | 195,392 |
| Feb 20, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.04% | 214,871 |
| Feb 19, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.67% | 286,418 |
| Feb 18, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.51% | 345,049 |
| Feb 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.23% | 123,290 |
| Feb 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.69% | 270,004 |
| Feb 12, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.45% | 302,487 |
| Feb 11, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -2.45% | 158,098 |
| Feb 10, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 2.24% | 59,420 |
| Feb 7, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.27% | 198,164 |
| Feb 6, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -1.52% | 286,819 |
| Feb 5, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | 4.98% | 20,584 |
| Feb 4, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.45% | 219,468 |
| Feb 3, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.60% | 358,444 |
| Jan 31, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.55% | 62,513 |
| Jan 30, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 179,440 |
| Jan 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.41% | 236,461 |
| Jan 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.64% | 34,246 |
| Jan 27, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | 0.34% | 501,439 |
| Jan 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.56% | 142,750 |
| Jan 23, 2025 | 0.27 | 0.27 | 0.23 | 0.26 | 0.26 | -4.11% | 759,241 |
| Jan 22, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -5.87% | 314,660 |
| Jan 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.73% | 163,988 |
| Jan 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.48% | 154,366 |
| Jan 16, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.87% | 363,331 |
| Jan 15, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.17% | 286,141 |
| Jan 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.33% | 184,555 |
| Jan 13, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.08% | 159,125 |
| Jan 10, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.41% | 122,490 |
| Jan 8, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.83% | 600,270 |
| Jan 7, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 2.72% | 607,031 |
| Jan 6, 2025 | 0.25 | 0.32 | 0.25 | 0.29 | 0.29 | 18.75% | 1,112,174 |
| Jan 3, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 10.12% | 448,089 |
| Jan 2, 2025 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | 18.53% | 477,643 |
| Dec 31, 2024 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.63% | 187,777 |
| Dec 30, 2024 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.34% | 299,486 |
| Dec 27, 2024 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.14% | 486,825 |
| Dec 26, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.45% | 238,754 |
| Dec 24, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.55% | 108,738 |