Get the Stockscreener App
0.2325
7.48%
-0.0188
Biolargo Inc Stock (BLGO) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 25, 2025 | $0.2389 | $0.228 | $0.0109 | 12,697.0 | -5.89% |
| Apr 04, 2025 | $0.27 | $0.2494 | $0.0206 | 344,050.0 | -6.93% |
| Apr 03, 2025 | $0.2817 | $0.2672 | $0.0145 | 165,433.0 | -3.47% |
| Apr 02, 2025 | $0.2817 | $0.2651 | $0.0166 | 109,028.0 | +4.54% |
| Apr 01, 2025 | $0.282 | $0.2651 | $0.0169 | 227,610.0 | -3.24% |
| Mar 31, 2025 | $0.286 | $0.272 | $0.014 | 312,774.0 | -2.12% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.282 | $0.228 | $0.054 | 858,818.0 | -14.47% |
| 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 | 6,799,884.0 | +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 | 3,445,837.0 | -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% |
0.53%
0.08%
Cap:
|
Volume (24h):