Get the Stockscreener App
0.2087
2.23%
-0.00475
Biolargo Inc Stock (BLGO) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 03, 2025 | $0.225 | $0.20 | $0.025 | 320,257.0 | -2.23% |
| May 30, 2025 | $0.2135 | $0.20 | $0.0135 | 117,598.0 | +4.12% |
| May 29, 2025 | $0.2195 | $0.1938 | $0.0257 | 531,729.0 | +3.88% |
| May 28, 2025 | $0.2147 | $0.1857 | $0.029 | 688,250.0 | -7.94% |
| May 27, 2025 | $0.2195 | $0.206 | $0.0135 | 363,967.0 | -1.62% |
| May 23, 2025 | $0.225 | $0.2056 | $0.0194 | 332,993.0 | -0.71% |
| May 22, 2025 | $0.2195 | $0.1907 | $0.0288 | 811,292.0 | +4.98% |
| May 21, 2025 | $0.2144 | $0.20 | $0.0144 | 520,278.0 | -2.49% |
| May 20, 2025 | $0.2147 | $0.204 | $0.0107 | 75,429.0 | +1.19% |
| May 19, 2025 | $0.2149 | $0.2003 | $0.0146 | 243,191.0 | -1.41% |
| May 16, 2025 | $0.2298 | $0.208 | $0.0218 | 687,274.0 | -10.42% |
| May 15, 2025 | $0.2447 | $0.226 | $0.0187 | 384,924.0 | -1.68% |
| May 14, 2025 | $0.257 | $0.233 | $0.024 | 204,857.0 | -5.28% |
| May 13, 2025 | $0.2576 | $0.23 | $0.0276 | 654,348.0 | +3.21% |
| May 12, 2025 | $0.2496 | $0.2207 | $0.0289 | 522,414.0 | +4.65% |
| May 09, 2025 | $0.2495 | $0.222 | $0.0275 | 354,898.0 | -2.65% |
| May 08, 2025 | $0.2495 | $0.2303 | $0.0192 | 416,616.0 | +3.46% |
| May 07, 2025 | $0.2368 | $0.2215 | $0.0153 | 250,506.0 | +4.44% |
| May 06, 2025 | $0.2277 | $0.21 | $0.0177 | 566,221.0 | +4.53% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.225 | $0.20 | $0.025 | 320,257.0 | -2.23% |
| 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 | 6,818,401.0 | +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% |
0.16%
4.77%
Cap:
|
Volume (24h):