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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.34% | 348,503 |
Jun 3, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -7.16% | 320,257 |
Jun 2, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 5.32% | 112,779 |
May 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.12% | 117,598 |
May 29, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 3.88% | 531,729 |
May 28, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -7.94% | 688,250 |
May 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.62% | 362,767 |
May 23, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.72% | 330,453 |
May 22, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 4.98% | 811,292 |
May 21, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.49% | 520,278 |
May 20, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.19% | 75,429 |
May 19, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.41% | 243,091 |
May 16, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -10.42% | 687,274 |
May 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.68% | 369,924 |
May 14, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -5.28% | 204,857 |
May 13, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 3.21% | 613,209 |
May 12, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 4.65% | 522,414 |
May 9, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -2.65% | 354,898 |
May 8, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 3.46% | 416,616 |
May 7, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 250,506 |
May 6, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.53% | 566,221 |
May 5, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -2.52% | 641,856 |
May 2, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.11% | 170,126 |
May 1, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 0.27% | 182,097 |
Apr 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.65% | 208,471 |
Apr 29, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.27% | 222,340 |
Apr 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.75% | 112,807 |
Apr 25, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.50% | 12,714 |
Apr 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.68% | 108,616 |
Apr 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.50% | 111,054 |
Apr 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.44% | 147,500 |
Apr 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.84% | 116,818 |
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 |