Skip to main content
BioLargo, Inc. (BLGO)
OTCMKTS · Delayed Price · Currency is USD
0.250
-0.010 (-3.85%)
Jan 31, 2025, 9:30 AM EST

BioLargo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20250.250.260.240.240.24-3.60%358,444
Jan 31, 20250.250.260.250.250.25-0.55%62,513
Jan 30, 20250.260.260.240.260.26-1.92%179,440
Jan 29, 20250.250.260.250.260.263.41%236,461
Jan 28, 20250.240.250.240.250.25-0.64%34,246
Jan 27, 20250.260.260.230.250.250.34%501,439
Jan 24, 20250.260.260.250.250.25-3.56%142,750
Jan 23, 20250.270.270.230.260.26-4.11%759,241
Jan 22, 20250.280.290.270.270.27-5.87%314,660
Jan 21, 20250.290.290.290.290.290.73%163,988
Jan 17, 20250.290.290.290.290.29-0.48%154,366
Jan 16, 20250.290.300.290.290.29-1.87%363,331
Jan 15, 20250.300.300.290.290.29-1.17%286,141
Jan 14, 20250.300.300.290.300.30-0.33%184,555
Jan 13, 20250.300.300.290.300.300.08%159,125
Jan 10, 20250.290.300.290.300.30-0.41%122,490
Jan 8, 20250.310.310.300.300.30-0.83%600,270
Jan 7, 20250.300.310.280.300.302.72%607,031
Jan 6, 20250.250.320.250.290.2918.75%1,112,174
Jan 3, 20250.230.250.220.250.2510.12%448,089
Jan 2, 20250.200.230.190.230.2318.53%477,643
Dec 31, 20240.190.200.190.190.19-4.63%187,777
Dec 30, 20240.190.200.190.200.20-0.34%299,486
Dec 27, 20240.190.210.190.200.204.14%486,825
Dec 26, 20240.190.190.190.190.19-0.45%238,754
Dec 24, 20240.190.190.190.190.191.55%108,738
Dec 23, 20240.200.200.190.190.19-2.63%451,283
Dec 20, 20240.180.200.170.200.208.64%737,777
Dec 19, 20240.180.180.170.180.181.67%410,976
Dec 18, 20240.190.190.160.180.18-5.81%1,876,801
Dec 17, 20240.190.190.180.190.190.89%230,134
Dec 16, 20240.200.200.190.190.19-4.72%268,027
Dec 13, 20240.200.200.190.200.202.20%254,043
Dec 12, 20240.190.190.190.190.19-0.63%390,841
Dec 11, 20240.200.200.190.190.19-2.04%219,541
Dec 10, 20240.190.200.190.200.20-0.46%198,834
Dec 9, 20240.200.200.190.200.200.83%247,310
Dec 6, 20240.180.200.180.200.201.97%145,544
Dec 5, 20240.190.190.190.190.19-1.03%91,818
Dec 4, 20240.180.200.180.190.19-0.82%201,309
Dec 3, 20240.190.200.180.200.204.00%199,053
Dec 2, 20240.200.200.180.190.19-6.20%554,074
Nov 29, 20240.190.200.180.200.2011.61%232,310
Nov 27, 20240.180.190.180.180.18-2.21%230,630
Nov 26, 20240.190.190.180.180.18-1.46%113,351
Nov 25, 20240.170.190.170.190.193.66%511,953
Nov 22, 20240.180.180.180.180.18-0.28%96,294
Nov 21, 20240.180.180.170.180.181.41%292,606
Nov 20, 20240.180.180.170.180.18-1.29%341,868
Nov 19, 20240.170.180.170.180.180.01%578,977
Nov 18, 20240.190.190.170.180.18-1.43%946,611
Nov 15, 20240.200.200.180.180.18-8.16%495,940
Nov 14, 20240.200.200.190.200.201.04%339,095
Nov 13, 20240.190.200.190.200.203.39%154,274
Nov 12, 20240.180.190.180.190.193.88%287,227
Nov 11, 20240.190.190.180.180.18-1.61%253,577
Nov 8, 20240.190.200.180.190.19-3.93%535,594
Nov 7, 20240.210.210.170.190.19-0.62%712,000
Nov 6, 20240.220.220.190.190.19-10.69%906,916
Nov 5, 20240.220.220.210.220.222.83%91,498
Nov 4, 20240.210.230.210.210.21-3.38%412,072
Nov 1, 20240.220.230.220.220.22-1.57%149,144
Oct 31, 20240.220.220.220.220.22-0.04%87,718
Oct 30, 20240.220.230.220.220.22-2.19%35,514
Oct 29, 20240.230.230.230.230.23-1.55%163,758
Oct 28, 20240.230.230.230.230.23-1.11%61,573
Oct 25, 20240.230.230.230.230.23-0.26%23,479
Oct 24, 20240.230.230.230.230.230.97%14,944
Oct 23, 20240.240.240.230.230.230.19%83,201
Oct 22, 20240.240.240.230.230.23-3.29%113,913
Oct 21, 20240.240.240.240.240.240.04%118,703
Oct 18, 20240.230.240.230.240.242.09%166,991
Oct 17, 20240.240.240.240.240.24-1.90%191,154
Oct 16, 20240.240.240.240.240.24-0.56%105,550
Oct 15, 20240.240.240.240.240.242.51%94,157
Oct 14, 20240.250.250.230.240.24-2.83%342,176
Oct 11, 20240.240.240.240.240.240.77%140,808
Oct 10, 20240.240.240.240.240.240.04%272,606
Oct 9, 20240.240.240.240.240.240.38%120,871
Oct 8, 20240.240.240.240.240.24-11,914
Oct 7, 20240.240.240.240.240.24-0.38%314,618
Oct 4, 20240.240.240.240.240.24-2.34%203,145
Oct 3, 20240.240.250.240.250.253.76%60,541
Oct 2, 20240.230.240.230.240.241.02%100,976
Oct 1, 20240.230.240.230.230.230.03%86,691
Sep 30, 20240.240.240.230.230.23-2.38%213,919
Sep 27, 20240.250.250.240.240.24-1.64%383,249
Sep 26, 20240.240.250.240.240.241.46%108,579
Sep 25, 20240.240.240.240.240.24-1.80%129,552
Sep 24, 20240.240.240.240.240.242.04%214,908
Sep 23, 20240.240.240.240.240.240.02%507,520
Sep 20, 20240.240.250.230.240.24-1.54%289,587
Sep 19, 20240.250.250.240.240.24-0.53%274,976
Sep 18, 20240.250.250.240.250.25-1.03%58,583
Sep 17, 20240.250.250.250.250.250.02%81,701
Sep 16, 20240.240.250.240.250.251.85%96,668
Sep 13, 20240.250.250.240.240.24-2.37%114,080
Sep 12, 20240.250.250.240.250.25-0.44%231,750
Sep 11, 20240.240.260.240.250.25-189,518
Sep 10, 20240.250.260.250.250.25-3.74%38,898