Free Trial

BioLargo (BLGO) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free BLGO Stock Alerts
$0.36
+0.01 (+3.32%)
(As of 11:13 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsSocial Media

BioLargo Stock Price Performance

5 Day
Performance
+3.82%
1 Month
Performance
+10.49%
3 Month
Performance
+49.13%
6 Month
Performance
+127.83%
Year-To-Date
Performance
+116.89%
1 Year
Performance
+82.97%
Receive BLGO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BioLargo and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
The 2024 Gold Rush: Unleashing Market Potential
Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.
Get your free information kit NOW, before it's too late.

BLGO Stock Chart for Monday, May, 13, 2024

BLGO Chart by TradingView

BioLargo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$0.34$0.35
+4.63%		$0.36$0.33173,847 shs$104.37 million
05/09/2024$0.35$0.34
-3.96%		$0.35$0.33130,722 shs$99.75 million
05/08/2024$0.35$0.35
+0.26%		$0.35$0.34128,455 shs$103.87 million
05/07/2024$0.35$0.35$0.36$0.34231,832 shs$103.60 million
05/06/2024$0.34$0.35
+1.46%		$0.35$0.33167,587 shs$103.60 million
05/03/2024$0.34$0.34
+1.06%		$0.35$0.33256,274 shs$102.10 million
05/02/2024$0.34$0.34
+0.53%		$0.34$0.3383,749 shs$101.03 million
05/01/2024$0.33$0.34
+2.17%		$0.34$0.3356,307 shs$100.50 million
04/30/2024$0.37$0.33
-9.03%		$0.36$0.33131,327 shs$98.37 million
04/29/2024$0.35$0.37
+3.65%		$0.37$0.35168,909 shs$108.13 million
04/26/2024$0.34$0.35
+2.77%		$0.36$0.35224,392 shs$104.32 million
04/25/2024$0.35$0.34
-2.00%		$0.35$0.3478,556 shs$101.51 million
04/24/2024$0.35$0.35
-0.43%		$0.36$0.34246,564 shs$103.58 million
04/23/2024$0.34$0.35
+4.93%		$0.35$0.34122,796 shs$104.03 million
04/22/2024$0.34$0.34
-1.36%		$0.34$0.33179,674 shs$99.14 million
04/19/2024$0.31$0.34
+7.99%		$0.34$0.31175,745 shs$99.92 million
04/18/2024$0.31$0.31
+0.72%		$0.33$0.31205,401 shs$92.52 million
04/17/2024$0.33$0.31
-5.15%		$0.33$0.29353,124 shs$91.86 million
04/16/2024$0.33$0.33
-0.48%		$0.33$0.32100,335 shs$96.85 million
04/15/2024$0.33$0.33
+0.33%		$0.33$0.33126,331 shs$97.32 million
04/12/2024$0.33$0.33
+1.45%		$0.33$0.32160,994 shs$96.98 million
04/11/2024$0.33$0.33
-1.52%		$0.33$0.3299,221 shs$95.60 million
04/10/2024$0.32$0.33
+4.23%		$0.33$0.31506,475 shs$97.07 million
04/09/2024$0.31$0.32
+0.86%		$0.32$0.3144,008 shs$93.05 million
04/08/2024$0.33$0.31
-4.30%		$0.33$0.30149,427 shs$92.25 million
04/05/2024$0.33$0.32
-3.15%		$0.33$0.32144,007 shs$93.49 million
04/04/2024$0.33$0.33$0.34$0.32450,843 shs$96.53 million
04/03/2024$0.30$0.33
+9.70%		$0.35$0.30450,843 shs$96.53 million
04/02/2024$0.34$0.30
-13.19%		$0.34$0.291.04 million shs$87.99 million
04/01/2024$0.35$0.34
-2.82%		$0.36$0.33385,155 shs$101.36 million
03/29/2024$0.35$0.35$0.36$0.34409,209 shs$104.20 million
03/28/2024$0.34$0.35
+4.56%		$0.36$0.34409,209 shs$104.20 million
03/27/2024$0.34$0.34
-0.17%		$0.35$0.33328,005 shs$99.65 million
03/26/2024$0.34$0.34
-1.31%		$0.35$0.33257,744 shs$99.82 million
03/25/2024$0.34$0.34
+1.34%		$0.35$0.33781,787 shs$100.98 million
03/22/2024$0.36$0.34
-5.60%		$0.37$0.33446,249 shs$99.64 million
03/21/2024$0.35$0.36
+1.68%		$0.37$0.35352,299 shs$105.55 million
03/20/2024$0.37$0.35
-5.31%		$0.38$0.35545,841 shs$103.80 million
03/19/2024$0.37$0.37
+0.05%		$0.38$0.37370,238 shs$109.62 million
03/18/2024$0.33$0.37
+12.34%		$0.38$0.33543,578 shs$109.57 million
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won't be Biden… And it won't be Trump.

Click here to see why it will be _______________
03/15/2024$0.34$0.33
-1.07%		$0.34$0.3379,718 shs$97.46 million
03/14/2024$0.34$0.34
-0.50%		$0.35$0.33237,912 shs$98.52 million
03/13/2024$0.35$0.34
-3.37%		$0.36$0.33233,856 shs$99.02 million
03/12/2024$0.35$0.35
-1.27%		$0.36$0.33247,707 shs$102.47 million
03/11/2024$0.36$0.35
-2.85%		$0.37$0.31662,841 shs$103.79 million
03/08/2024$0.34$0.36
+7.28%		$0.37$0.34436,894 shs$106.83 million
03/07/2024$0.35$0.34
-3.40%		$0.35$0.33518,304 shs$99.59 million
03/06/2024$0.35$0.35$0.35$0.33510,025 shs$102.95 million
03/05/2024$0.38$0.35
-7.37%		$0.40$0.34510,025 shs$102.95 million
03/04/2024$0.35$0.38
+9.20%		$0.39$0.32971,486 shs$111.14 million
03/01/2024$0.39$0.35
-11.11%		$0.42$0.341.19 million shs$101.78 million
02/29/2024$0.40$0.39
-1.99%		$0.45$0.351.74 million shs$114.50 million
02/28/2024$0.36$0.40
+10.55%		$0.41$0.341.06 million shs$116.83 million
02/27/2024$0.35$0.36
+2.73%		$0.38$0.35863,996 shs$105.69 million
02/26/2024$0.30$0.35
+17.17%		$0.38$0.302.33 million shs$102.88 million
02/23/2024$0.30$0.30
+1.76%		$0.30$0.29859,268 shs$87.80 million
02/22/2024$0.28$0.30
+5.70%		$0.30$0.28437,888 shs$86.28 million
02/21/2024$0.28$0.28
-0.04%		$0.29$0.27304,401 shs$81.63 million
02/20/2024$0.29$0.28
-4.38%		$0.29$0.28443,623 shs$81.66 million
02/19/2024$0.29$0.29$0.30$0.29624,400 shs$85.40 million
02/16/2024$0.29$0.29$0.30$0.29638,026 shs$83.65 million
02/15/2024$0.29$0.29
-2.22%		$0.30$0.26638,026 shs$83.65 million
02/14/2024$0.24$0.29
+19.74%		$0.29$0.28874,986 shs$85.55 million
02/13/2024$0.24$0.24
-0.01%		$0.30$0.24778,375 shs$71.45 million
02/12/2024$0.23$0.24
+4.63%		$0.25$0.23768,860 shs$71.45 million

Related Companies:
This page (NASDAQ:BLGO) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
This 1 Biotech Stock has been shocking the markets
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The Crypto 9-5 Escape Plan
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace