Get the Stockscreener App
0.1299
12.82%
-0.0191
After Hours:
.17
0.0401
+30.87%
Biolargo Inc Stock (BLGO) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $0.1349 | $0.1234 | $0.0115 | 517,124.0 | +0.70% |
| May 27, 2026 | $0.1359 | $0.1202 | $0.0157 | 199,961.0 | -7.66% |
| May 26, 2026 | $0.149 | $0.1158 | $0.0332 | 509,492.0 | -6.24% |
| May 22, 2026 | $0.1539 | $0.1366 | $0.0173 | 345,413.0 | +6.43% |
| May 21, 2026 | $0.1515 | $0.114 | $0.0375 | 1,277,976.0 | +22.81% |
| May 20, 2026 | $0.1184 | $0.1062 | $0.0122 | 490,666.0 | +3.35% |
| May 19, 2026 | $0.119 | $0.11 | $0.009 | 1,324,776.0 | -8.08% |
| May 18, 2026 | $0.1348 | $0.1144 | $0.0204 | 675,118.0 | -9.50% |
| May 15, 2026 | $0.1347 | $0.1301 | $0.0046 | 147,255.0 | -0.38% |
| May 14, 2026 | $0.135 | $0.1305 | $0.0045 | 239,430.0 | -1.26% |
| May 13, 2026 | $0.1399 | $0.13 | $0.0099 | 680,742.0 | -3.71% |
| May 12, 2026 | $0.1435 | $0.135 | $0.0085 | 254,358.0 | +0.00% |
| May 11, 2026 | $0.15 | $0.127 | $0.023 | 1,714,986.0 | -6.67% |
| May 08, 2026 | $0.1584 | $0.1478 | $0.0106 | 214,051.0 | -3.60% |
| May 07, 2026 | $0.159 | $0.1501 | $0.0089 | 186,412.0 | +0.58% |
| May 06, 2026 | $0.1589 | $0.1505 | $0.0084 | 420,931.0 | -0.58% |
| May 05, 2026 | $0.1585 | $0.1471 | $0.0114 | 151,838.0 | -0.83% |
| May 04, 2026 | $0.1592 | $0.145 | $0.0142 | 406,267.0 | +2.75% |
| May 01, 2026 | $0.155 | $0.145 | $0.01 | 88,799.0 | +1.06% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.1592 | $0.1062 | $0.053 | 9,845,595.0 | -14.03% |
| Apr, 2026 | $0.1648 | $0.1384 | $0.0264 | 5,943,429.0 | -6.73% |
| Mar, 2026 | $0.1838 | $0.1519 | $0.0319 | 2,240,400.0 | -5.84% |
| Feb, 2026 | $0.182 | $0.16 | $0.022 | 4,809,658.0 | -3.89% |
| Jan, 2026 | $0.196 | $0.1664 | $0.0296 | 6,752,282.0 | -2.88% |
Biolargo Inc Stock (BLGO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.195 | $0.1711 | $0.0239 | 6,922,801.0 | -1.48% |
| Nov, 2025 | $0.194 | $0.1451 | $0.0489 | 10,100,377.0 | +16.43% |
| Oct, 2025 | $0.19 | $0.15 | $0.04 | 11,866,492.0 | -7.67% |
| Sep, 2025 | $0.2304 | $0.1401 | $0.0903 | 11,024,677.0 | -22.58% |
| Aug, 2025 | $0.2337 | $0.161 | $0.0727 | 7,101,652.0 | +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 | -3.70% |
| May, 2025 | $0.2576 | $0.1857 | $0.0719 | 8,724,964.0 | -4.86% |
| 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 | 6,799,884.0 | +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 | +0.91% |
| 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 | -4.87% |
| Sep, 2024 | $0.2597 | $0.2343 | $0.0254 | 3,711,943.0 | -4.37% |
| 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 | -12.79% |
| May, 2024 | $0.3706 | $0.285 | $0.0856 | 4,946,591.0 | -12.03% |
| Apr, 2024 | $0.368 | $0.285 | $0.083 | 5,579,579.0 | -6.34% |
| 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% |
0.27%
0.34%
Cap:
|
Volume (24h):