Skip to main content
logo
BioLargo, Inc. (BLGO)
OTCMKTS · Delayed Price · Currency is USD
0.0700
-0.0025 (-3.45%)
Oct 20, 2026, 4:00 PM EST

BioLargo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20260.070.070.070.070.07-3.45%319,483
Oct 19, 20260.070.070.070.070.070.90%290,542
Oct 16, 20260.070.070.070.070.07-2.97%292,209
Oct 15, 20260.080.080.070.070.07-7.44%286,955
Oct 14, 20260.070.080.070.080.082.17%297,995
Oct 13, 20260.080.080.070.080.08-2.00%446,538
Oct 12, 20260.080.090.080.080.08-5.57%844,313
Oct 9, 20260.080.080.080.080.082.07%89,393
Oct 8, 20260.070.080.070.080.087.81%774,331
Oct 7, 20260.080.080.080.080.082.66%434,104
Oct 6, 20260.080.080.070.070.07-3.73%380,398
Oct 5, 20260.080.080.080.080.08-3.80%1,428,058
Oct 2, 20260.080.080.080.080.083.03%141,638
Oct 1, 20260.080.080.080.080.08-3.68%168,830
Sep 30, 20260.080.090.080.080.08-2.98%492,368
Sep 29, 20260.080.090.080.080.08-1.18%182,934
Sep 28, 20260.090.090.090.090.09-5.56%211,916
Sep 25, 20260.090.090.080.090.090.22%704,805
Sep 24, 20260.090.090.090.090.09-0.01%260,060
Sep 23, 20260.090.090.090.090.09-2.91%465,873
Sep 22, 20260.090.100.090.090.090.54%173,498
Sep 21, 20260.100.100.090.090.090.81%577,128
Sep 18, 20260.100.100.090.090.09-3.43%296,143
Sep 17, 20260.090.100.090.090.094.58%362,122
Sep 16, 20260.100.100.090.090.09-4.28%136,854
Sep 15, 20260.090.100.090.090.09-1.95%789,019
Sep 14, 20260.100.100.090.100.10-2.50%77,574
Sep 11, 20260.100.100.090.100.10-0.30%754,593
Sep 10, 20260.090.100.090.100.10-0.56%471,150
Sep 9, 20260.100.100.090.100.102.79%425,504
Sep 8, 20260.090.100.090.100.1010.74%647,994
Sep 4, 20260.090.090.090.090.09-2.78%532,835
Sep 3, 20260.090.100.090.090.09-5.26%666,475
Sep 2, 20260.100.100.090.100.101.60%880,903
Sep 1, 20260.100.100.090.090.09-4.54%239,678
Aug 31, 20260.100.110.100.100.10-3.97%334,014
Aug 28, 20260.100.100.100.100.102.20%108,871
Aug 27, 20260.110.110.100.100.10-6.29%501,296
Aug 26, 20260.110.110.100.110.11-2.92%157,171
Aug 25, 20260.110.110.100.110.113.49%190,321
Aug 24, 20260.100.110.100.110.118.94%273,304
Aug 21, 20260.080.100.080.100.1016.64%1,124,405
Aug 20, 20260.100.100.080.080.08-12.47%1,337,657
Aug 19, 20260.100.100.090.100.10-3.00%290,421
Aug 18, 20260.100.100.090.100.10-1.85%332,428
Aug 17, 20260.100.110.100.100.10-3.75%209,832
Aug 14, 20260.100.100.100.100.102.46%138,858
Aug 13, 20260.110.110.100.100.10-2.12%306,753
Aug 12, 20260.110.110.100.100.10-2.63%102,652
Aug 11, 20260.110.110.100.110.110.47%154,981