Skip to main content
BioLargo, Inc. (BLGO)
OTCMKTS · Delayed Price · Currency is USD
0.287
-0.003 (-1.03%)
Jan 17, 2025, 3:24 PM EST

BioLargo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.290.290.290.290.29-0.69%33,302
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%184,600
Jan 13, 20250.300.300.290.300.300.07%159,125
Jan 10, 20250.290.300.290.300.30-0.40%122,500
Jan 8, 20250.310.310.300.300.30-0.83%600,300
Jan 7, 20250.300.310.280.300.302.72%607,031
Jan 6, 20250.250.320.250.290.2918.75%1,112,200
Jan 3, 20250.230.250.220.250.2510.12%448,100
Jan 2, 20250.200.230.190.230.2318.53%477,643
Dec 31, 20240.190.200.190.190.19-4.62%187,800
Dec 30, 20240.190.200.190.200.20-0.35%299,500
Dec 27, 20240.190.210.190.200.204.11%486,825
Dec 26, 20240.190.190.190.190.19-0.41%238,800
Dec 24, 20240.190.190.190.190.191.53%108,738
Dec 23, 20240.200.200.190.190.19-2.62%451,300
Dec 20, 20240.180.200.170.200.208.64%737,800
Dec 19, 20240.180.180.170.180.181.64%411,000
Dec 18, 20240.190.190.160.180.18-5.81%1,876,801
Dec 17, 20240.190.190.180.190.190.91%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, 20240.200.200.190.200.200.82%247,310
Dec 6, 20240.180.200.180.200.201.98%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%199,100
Dec 2, 20240.200.200.180.190.19-4.96%554,100
Nov 29, 20240.190.200.180.200.2010.16%232,310
Nov 27, 20240.180.190.180.180.18-2.24%230,630
Nov 26, 20240.190.190.180.180.18-1.45%113,400
Nov 25, 20240.170.190.170.190.193.68%512,000
Nov 22, 20240.180.180.180.180.18-0.28%96,300
Nov 21, 20240.180.180.170.180.181.41%292,606
Nov 20, 20240.180.180.170.180.18-1.28%341,900
Nov 19, 20240.170.180.170.180.18-579,000
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, 20240.200.200.190.200.201.02%339,100
Nov 13, 20240.190.200.190.200.203.42%154,300
Nov 12, 20240.180.190.180.190.193.88%287,227
Nov 11, 20240.190.190.180.180.18-1.61%253,600
Nov 8, 20240.190.200.180.190.19-3.93%535,600
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%91,500
Nov 4, 20240.210.230.210.210.21-3.37%412,100
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%163,800
Oct 28, 20240.230.230.230.230.23-1.11%61,600
Oct 25, 20240.230.230.230.230.23-0.26%23,500
Oct 24, 20240.230.230.230.230.230.95%14,944
Oct 23, 20240.240.240.230.230.230.22%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%167,000
Oct 17, 20240.240.240.240.240.24-1.92%191,200
Oct 16, 20240.240.240.240.240.24-0.54%105,600
Oct 15, 20240.240.240.240.240.242.51%94,200
Oct 14, 20240.250.250.230.240.24-2.81%342,200
Oct 11, 20240.240.240.240.240.240.75%140,808
Oct 10, 20240.240.240.240.240.240.04%272,606
Oct 9, 20240.240.240.240.240.240.38%120,900
Oct 8, 20240.240.240.240.240.24-11,914
Oct 7, 20240.240.240.240.240.24-0.38%314,618
Oct 4, 20240.240.240.240.240.24-2.36%203,145
Oct 3, 20240.240.250.240.250.253.76%60,541
Oct 2, 20240.230.240.230.240.241.02%101,000
Oct 1, 20240.230.240.230.230.230.04%86,700
Sep 30, 20240.240.240.230.230.23-2.37%213,919
Sep 27, 20240.250.250.240.240.24-1.64%383,249
Sep 26, 20240.240.250.240.240.241.46%108,600
Sep 25, 20240.240.240.240.240.24-1.80%129,600
Sep 24, 20240.240.240.240.240.242.04%214,908
Sep 23, 20240.240.240.240.240.24-507,520
Sep 20, 20240.240.250.230.240.24-1.52%289,600
Sep 19, 20240.250.250.240.240.24-0.53%275,000
Sep 18, 20240.250.250.240.250.25-1.05%58,600
Sep 17, 20240.250.250.250.250.250.04%81,701
Sep 16, 20240.240.250.240.250.251.85%96,700
Sep 13, 20240.250.250.240.240.24-2.37%114,100
Sep 12, 20240.250.250.240.250.25-0.44%231,800
Sep 11, 20240.240.260.240.250.25-189,518
Sep 10, 20240.250.260.250.250.25-3.74%38,900
Sep 9, 20240.250.260.240.260.263.06%145,500
Sep 6, 20240.250.250.250.250.250.80%59,048
Sep 5, 20240.250.250.250.250.250.56%110,228
Sep 4, 20240.250.250.250.250.250.24%120,700
Sep 3, 20240.260.260.240.250.251.22%343,009
Aug 30, 20240.240.250.240.250.255.15%82,900
Aug 29, 20240.230.250.230.230.23-1.56%30,700
Aug 28, 20240.230.250.230.240.242.11%64,500
Aug 27, 20240.230.240.230.230.23-1.36%96,216
Aug 26, 20240.230.250.230.240.242.98%57,100