Get the Stockscreener App
0.1792
2.21%
-0.00405
After Hours:
.18
0.0008
+0.45%
Biolargo Inc Stock (BLGO) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $0.188 | $0.1792 | $0.00875 | 230,630.0 | -2.21% |
| Nov 26, 2024 | $0.189 | $0.1814 | $0.0076 | 113,351.0 | -1.46% |
| Nov 25, 2024 | $0.19 | $0.1726 | $0.0174 | 511,953.0 | +3.66% |
| Nov 22, 2024 | $0.1799 | $0.1781 | $0.0018 | 96,294.0 | -0.28% |
| Nov 21, 2024 | $0.1799 | $0.172 | $0.0079 | 292,606.0 | +1.41% |
| Nov 20, 2024 | $0.1799 | $0.1731 | $0.0068 | 341,868.0 | -1.29% |
| Nov 19, 2024 | $0.18 | $0.172 | $0.008 | 578,977.0 | +0.01% |
| Nov 18, 2024 | $0.189 | $0.1719 | $0.0171 | 946,611.0 | -1.43% |
| Nov 15, 2024 | $0.20 | $0.177 | $0.023 | 495,940.0 | -8.16% |
| Nov 14, 2024 | $0.2019 | $0.1926 | $0.0093 | 339,095.0 | +1.04% |
| Nov 13, 2024 | $0.20 | $0.1885 | $0.0115 | 154,274.0 | +3.39% |
| Nov 12, 2024 | $0.193 | $0.1805 | $0.0125 | 287,227.0 | +3.88% |
| Nov 11, 2024 | $0.1898 | $0.175 | $0.0148 | 253,577.0 | -1.61% |
| Nov 08, 2024 | $0.196 | $0.1801 | $0.0159 | 535,594.0 | -3.93% |
| Nov 07, 2024 | $0.2069 | $0.1728 | $0.0341 | 712,000.0 | -0.62% |
| Nov 06, 2024 | $0.2195 | $0.19 | $0.0295 | 906,916.0 | -10.69% |
| Nov 05, 2024 | $0.218 | $0.213 | $0.005 | 91,498.0 | +2.83% |
| Nov 04, 2024 | $0.2268 | $0.2101 | $0.0167 | 412,072.0 | -3.38% |
| Nov 01, 2024 | $0.225 | $0.2163 | $0.00875 | 149,144.0 | -1.57% |
| Oct 31, 2024 | $0.2229 | $0.2201 | $0.00276 | 87,718.0 | -0.04% |
| Oct 30, 2024 | $0.2346 | $0.2229 | $0.0117 | 35,514.0 | -2.19% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.2268 | $0.1719 | $0.0549 | 7,681,346.0 | -19.61% |
| 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 | 3,445,837.0 | -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 | 9,602,095.0 | -9.35% |
| Feb, 2024 | $0.4499 | $0.2061 | $0.2438 | 14,949,123.0 | +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% |
Biolargo Inc Stock (BLGO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.23 | $0.1601 | $0.0699 | 6,397,196.0 | -12.95% |
| Nov, 2022 | $0.2454 | $0.20 | $0.0454 | 4,757,207.0 | -8.20% |
| Oct, 2022 | $0.3005 | $0.22 | $0.0805 | 6,066,854.0 | -9.92% |
| Sep, 2022 | $0.32 | $0.2015 | $0.1185 | 14,698,718.0 | +32.07% |
| Aug, 2022 | $0.21 | $0.1685 | $0.0415 | 8,864,526.0 | +8.47% |
| Jul, 2022 | $0.1924 | $0.1751 | $0.0173 | 694,075.0 | +2.16% |
| May, 2022 | $0.1951 | $0.185 | $0.0101 | 618,636.0 | +0.00% |
0.85%
2.52%
Cap:
|
Volume (24h):