Free Trial

BioLargo (BLGO) Stock Chart & Stock Price History

BioLargo logo
$0.16 -0.02 (-13.01%)
As of 09/25/2025 03:59 PM Eastern

BioLargo Stock Price Performance

The BioLargo (BLGO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 32.58%, with a year-to-date return of -13.42%. In the past month, the stock has decreased 20.38%, reflecting recent market activity.

As of the latest close, BioLargo traded at $0.16 with a market cap of $50.99 million and volume of 3.48 million shares. Five years ago, the stock traded at $0.15, representing a 8.51% increase over that period. At the time, it had a market cap of $32.54 million and a volume of 412,962 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-18.52%
1 Month
Performance
-20.38%
3 Month
Performance
-17.09%
Year-To-Date
Performance
-13.42%
1 Year
Performance
-32.58%
5 Year
Performance
+8.51%

BLGO Stock Chart for Friday, September, 26, 2025

BioLargo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/25/2025$0.19$0.16
-13.01%
$0.20$0.143.48 million shs$50.99 million
09/24/2025$0.19$0.19
-1.61%
$0.20$0.18596,795 shs$58.61 million
09/23/2025$0.20$0.19
-3.32%
$0.20$0.19431,902 shs$59.57 million
09/22/2025$0.20$0.20
-1.54%
$0.20$0.19424,049 shs$61.62 million
09/19/2025$0.21$0.20
-2.37%
$0.21$0.19404,766 shs$62.43 million
09/18/2025$0.22$0.21
-4.48%
$0.22$0.20390,420 shs$63.94 million
09/17/2025$0.23$0.22
-5.09%
$0.23$0.21503,345 shs$66.94 million
09/16/2025$0.22$0.23
+1.56%
$0.23$0.21671,010 shs$70.53 million
09/15/2025$0.21$0.22
+4.95%
$0.23$0.21544,298 shs$69.45 million
09/12/2025$0.23$0.21
-6.96%
$0.23$0.21154,809 shs$66.14 million
09/11/2025$0.23$0.23
+1.59%
$0.23$0.22238,924 shs$71.08 million
09/10/2025$0.21$0.23
+8.12%
$0.23$0.21193,069 shs$69.97 million
09/09/2025$0.21$0.21
+1.65%
$0.21$0.20192,534 shs$64.81 million
09/08/2025$0.22$0.21
-5.94%
$0.22$0.21536,905 shs$63.67 million
09/05/2025$0.22$0.22
-1.22%
$0.23$0.21856,732 shs$67.58 million
09/04/2025$0.23$0.22
-1.47%
$0.23$0.21150,976 shs$68.41 million
09/03/2025$0.22$0.23
+3.59%
$0.23$0.22268,410 shs$69.43 million
09/02/2025$0.22$0.22
-0.73%
$0.22$0.20242,424 shs$67.02 million
09/01/2025$0.22$0.22$0.23$0.21179,169 shs$67.52 million
08/29/2025$0.22$0.22
-1.84%
$0.23$0.21179,169 shs$67.43 million
08/28/2025$0.21$0.22
+8.63%
$0.23$0.21728,899 shs$68.69 million
08/27/2025$0.21$0.21
-0.68%
$0.21$0.20375,105 shs$63.23 million
08/26/2025$0.19$0.21
+8.74%
$0.21$0.19263,420 shs$63.67 million
08/25/2025$0.20$0.19
-4.04%
$0.21$0.19318,127 shs$58.55 million

This page (NASDAQ:BLGO) was last updated on 9/26/2025 by MarketBeat.com Staff
From Our Partners