BioLargo, Inc. (BLGO)
OTCMKTS
· Delayed Price · Currency is USD
0.2300
-0.0020 (-0.86%)
Apr 17, 2025, 4:00 PM EDT
BioLargo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.21% | 80,397 |
| Apr 16, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.96% | 188,033 |
| Apr 15, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.54% | 37,674 |
| Apr 14, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 2.95% | 244,978 |
| Apr 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.58% | 181,019 |
| Apr 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.01% | 68,993 |
| Apr 9, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | -0.43% | 428,722 |
| Apr 8, 2025 | 0.25 | 0.27 | 0.21 | 0.24 | 0.24 | 0.46% | 317,567 |
| Apr 7, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.50% | 314,014 |
| Apr 4, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -6.93% | 344,050 |
| Apr 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.47% | 165,433 |
| Apr 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 4.54% | 109,028 |
| Apr 1, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.24% | 227,610 |
| Mar 31, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -2.12% | 312,574 |
| Mar 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.35% | 227,138 |
| Mar 27, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.59% | 57,110 |
| Mar 26, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.10% | 11,654 |
| Mar 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.03% | 89,731 |
| Mar 24, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 0.83% | 136,198 |
| Mar 21, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 2.58% | 156,567 |
| Mar 20, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -0.81% | 394,170 |
| Mar 19, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 8.49% | 404,004 |
| Mar 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.98% | 135,454 |
| Mar 17, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.02% | 153,522 |
| Mar 14, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 10.06% | 315,226 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.21% | 142,452 |
| Mar 12, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -2.13% | 319,199 |
| Mar 11, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.58% | 214,748 |
| Mar 10, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 2.31% | 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 |