Get the Stockscreener App
0.2188
1.82%
-0.00405
Biolargo Inc Stock (BLGO) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 29, 2025 | $0.227 | $0.209 | $0.018 | 179,169.0 | -1.82% |
| Aug 28, 2025 | $0.2337 | $0.2139 | $0.0198 | 728,899.0 | +6.19% |
| Aug 27, 2025 | $0.21 | $0.1955 | $0.0145 | 375,105.0 | +1.57% |
| Aug 26, 2025 | $0.207 | $0.1851 | $0.0219 | 263,420.0 | +8.74% |
| Aug 25, 2025 | $0.2078 | $0.19 | $0.0178 | 318,127.0 | -4.04% |
| Aug 22, 2025 | $0.20 | $0.1851 | $0.0149 | 190,581.0 | +5.21% |
| Aug 21, 2025 | $0.20 | $0.185 | $0.015 | 450,181.0 | -0.95% |
| Aug 20, 2025 | $0.1938 | $0.182 | $0.0118 | 443,905.0 | +1.81% |
| Aug 19, 2025 | $0.1888 | $0.1751 | $0.0137 | 603,390.0 | +3.89% |
| Aug 18, 2025 | $0.18 | $0.1721 | $0.0079 | 289,262.0 | +1.51% |
| Aug 15, 2025 | $0.1843 | $0.172 | $0.0123 | 345,204.0 | -3.88% |
| Aug 14, 2025 | $0.1841 | $0.179 | $0.0051 | 91,240.0 | +0.00% |
| Aug 13, 2025 | $0.185 | $0.165 | $0.02 | 395,692.0 | +10.85% |
| Aug 12, 2025 | $0.17 | $0.161 | $0.009 | 495,776.0 | -0.73% |
| Aug 11, 2025 | $0.17 | $0.167 | $0.003 | 292,833.0 | -0.36% |
| Aug 08, 2025 | $0.1783 | $0.1675 | $0.0108 | 364,136.0 | -1.21% |
| Aug 07, 2025 | $0.1732 | $0.1685 | $0.0047 | 296,204.0 | -0.49% |
| Aug 06, 2025 | $0.1739 | $0.1686 | $0.0053 | 82,213.0 | -0.41% |
| Aug 05, 2025 | $0.175 | $0.1675 | $0.0075 | 249,618.0 | -0.92% |
| Aug 04, 2025 | $0.1846 | $0.1724 | $0.0122 | 318,486.0 | -3.75% |
| Aug 01, 2025 | $0.1891 | $0.1726 | $0.0165 | 328,206.0 | +0.47% |
| Jul 31, 2025 | $0.1798 | $0.1701 | $0.0097 | 521,041.0 | +1.67% |
| Jul 30, 2025 | $0.1829 | $0.1721 | $0.0108 | 275,328.0 | -2.85% |
Biolargo Inc Stock (BLGO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Biolargo Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BLGO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Biolargo Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Biolargo Inc Stock (BLGO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.2337 | $0.161 | $0.0727 | 7,101,647.0 | +22.23% |
| Jul, 2025 | $0.2115 | $0.1616 | $0.0499 | 9,154,245.0 | -12.94% |
| Jun, 2025 | $0.23 | $0.19 | $0.04 | 8,395,364.0 | -3.67% |
| May, 2025 | $0.2576 | $0.1857 | $0.0719 | 8,724,964.0 | -4.88% |
| Apr, 2025 | $0.282 | $0.2121 | $0.0699 | 3,759,165.0 | -18.84% |
| Mar, 2025 | $0.30 | $0.2381 | $0.0619 | 4,244,363.0 | +4.38% |
| Feb, 2025 | $0.2788 | $0.2353 | $0.0435 | 4,467,669.0 | +4.46% |
| Jan, 2025 | $0.32 | $0.1906 | $0.1294 | 6,910,653.0 | +33.47% |
Biolargo Inc Stock (BLGO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.206 | $0.1606 | $0.0454 | 7,620,118.0 | +0.92% |
| Nov, 2024 | $0.2268 | $0.1719 | $0.0549 | 7,683,026.0 | -11.44% |
| Oct, 2024 | $0.246 | $0.2201 | $0.0259 | 2,915,451.0 | -4.86% |
| Sep, 2024 | $0.2597 | $0.2343 | $0.0254 | 3,711,943.0 | -4.38% |
| Aug, 2024 | $0.2643 | $0.2281 | $0.0362 | 3,028,470.0 | -4.33% |
| Jul, 2024 | $0.272 | $0.2505 | $0.0215 | 3,002,533.0 | +0.43% |
| Jun, 2024 | $0.32 | $0.25 | $0.07 | 5,192,657.0 | -12.78% |
| May, 2024 | $0.3706 | $0.285 | $0.0856 | 4,946,591.0 | -12.04% |
| Apr, 2024 | $0.368 | $0.285 | $0.083 | 5,579,579.0 | -6.35% |
| Mar, 2024 | $0.419 | $0.305 | $0.114 | 9,603,720.0 | -9.35% |
| Feb, 2024 | $0.4499 | $0.2061 | $0.2438 | 15,011,835.0 | +82.18% |
| Jan, 2024 | $0.2177 | $0.1635 | $0.0542 | 5,586,828.0 | +27.94% |
Biolargo Inc Stock (BLGO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.1765 | $0.1604 | $0.0161 | 3,316,946.0 | +3.36% |
| Nov, 2023 | $0.172 | $0.155 | $0.017 | 4,526,286.0 | -2.99% |
| Oct, 2023 | $0.182 | $0.1603 | $0.0217 | 4,683,168.0 | +1.09% |
| Sep, 2023 | $0.1849 | $0.1611 | $0.0238 | 3,418,360.0 | -4.82% |
| Aug, 2023 | $0.1908 | $0.15 | $0.0408 | 9,278,405.0 | -7.15% |
| Jul, 2023 | $0.1949 | $0.1701 | $0.0248 | 3,780,075.0 | +5.34% |
| Jun, 2023 | $0.205 | $0.1655 | $0.0395 | 6,865,666.0 | +0.56% |
| May, 2023 | $0.205 | $0.1702 | $0.0348 | 6,127,563.0 | -1.28% |
| Apr, 2023 | $0.2074 | $0.172 | $0.0354 | 4,044,631.0 | -12.49% |
| Mar, 2023 | $0.2143 | $0.1911 | $0.0232 | 4,978,480.0 | +2.50% |
| Feb, 2023 | $0.2398 | $0.19 | $0.0498 | 4,579,642.0 | -14.75% |
| Jan, 2023 | $0.235 | $0.1755 | $0.0595 | 5,816,065.0 | +20.32% |
4.24%
5.71%
Cap:
|
Volume (24h):