BioLargo, Inc. (BLGO)
OTCMKTS · Delayed Price · Currency is USD
0.2080
-0.0007 (-0.34%)
Jun 4, 2025, 3:59 PM EDT

BioLargo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20250.210.210.200.210.21-0.34%348,503
Jun 3, 20250.220.230.200.210.21-7.16%320,257
Jun 2, 20250.210.220.200.220.225.32%112,779
May 30, 20250.200.210.200.210.214.12%117,598
May 29, 20250.210.220.190.210.213.88%531,729
May 28, 20250.210.210.190.200.20-7.94%688,250
May 27, 20250.220.220.210.210.21-1.62%362,767
May 23, 20250.220.230.210.220.22-0.72%330,453
May 22, 20250.200.220.190.220.224.98%811,292
May 21, 20250.210.210.200.210.21-2.49%520,278
May 20, 20250.210.210.200.210.211.19%75,429
May 19, 20250.210.210.200.210.21-1.41%243,091
May 16, 20250.230.230.210.210.21-10.42%687,274
May 15, 20250.240.240.230.240.24-1.68%369,924
May 14, 20250.260.260.230.240.24-5.28%204,857
May 13, 20250.230.260.230.260.263.21%613,209
May 12, 20250.240.250.220.250.254.65%522,414
May 9, 20250.250.250.220.240.24-2.65%354,898
May 8, 20250.240.250.230.250.253.46%416,616
May 7, 20250.220.240.220.240.244.44%250,506
May 6, 20250.220.230.210.230.234.53%566,221
May 5, 20250.230.250.220.220.22-2.52%641,856
May 2, 20250.230.230.220.220.22-1.11%170,126
May 1, 20250.220.240.220.230.230.27%182,097
Apr 30, 20250.230.230.220.220.22-2.65%208,471
Apr 29, 20250.240.240.220.230.23-3.27%222,340
Apr 28, 20250.230.240.230.240.240.75%112,807
Apr 25, 20250.240.240.230.240.241.50%12,714
Apr 24, 20250.230.240.230.230.231.68%108,616
Apr 23, 20250.230.230.230.230.230.50%111,054
Apr 22, 20250.240.240.230.230.23-4.44%147,500
Apr 21, 20250.240.240.230.240.242.84%116,818
Apr 17, 20250.230.240.230.230.23-3.21%80,397
Apr 16, 20250.230.240.230.240.24-1.96%188,033
Apr 15, 20250.250.250.230.240.241.54%37,674
Apr 14, 20250.230.260.230.240.242.95%244,978
Apr 11, 20250.240.240.230.230.23-1.58%181,019
Apr 10, 20250.240.240.230.240.24-1.01%68,993
Apr 9, 20250.220.240.210.240.24-0.43%428,722
Apr 8, 20250.250.270.210.240.240.46%317,567
Apr 7, 20250.250.250.220.240.24-4.50%314,014
Apr 4, 20250.270.270.250.250.25-6.93%344,050
Apr 3, 20250.280.280.270.270.27-3.47%165,433
Apr 2, 20250.270.280.270.280.284.54%109,028
Apr 1, 20250.270.280.270.270.27-3.24%227,610
Mar 31, 20250.280.290.270.280.28-2.12%312,574
Mar 28, 20250.280.280.280.280.280.35%227,138
Mar 27, 20250.290.290.280.280.28-3.59%57,110
Mar 26, 20250.280.290.280.290.29-0.10%11,654
Mar 25, 20250.290.290.280.290.29-0.03%89,731