QQQ   430.84 (-0.05%)
AAPL   171.21 (-0.86%)
MSFT   415.80 (+0.52%)
META   498.78 (-0.29%)
GOOGL   153.78 (-0.70%)
AMZN   183.72 (+0.05%)
TSLA   155.15 (-3.92%)
NVDA   871.85 (+1.38%)
AMD   163.14 (+1.76%)
NIO   3.76 (-3.34%)
BABA   69.77 (-1.20%)
T   16.03 (-1.29%)
F   12.07 (-1.31%)
MU   119.65 (-1.42%)
GE   154.12 (+0.27%)
CGC   6.64 (-4.87%)
DIS   113.35 (+0.35%)
AMC   2.56 (+3.64%)
PFE   25.90 (-0.04%)
PYPL   63.38 (-0.20%)
XOM   118.25 (-1.19%)
QQQ   430.84 (-0.05%)
AAPL   171.21 (-0.86%)
MSFT   415.80 (+0.52%)
META   498.78 (-0.29%)
GOOGL   153.78 (-0.70%)
AMZN   183.72 (+0.05%)
TSLA   155.15 (-3.92%)
NVDA   871.85 (+1.38%)
AMD   163.14 (+1.76%)
NIO   3.76 (-3.34%)
BABA   69.77 (-1.20%)
T   16.03 (-1.29%)
F   12.07 (-1.31%)
MU   119.65 (-1.42%)
GE   154.12 (+0.27%)
CGC   6.64 (-4.87%)
DIS   113.35 (+0.35%)
AMC   2.56 (+3.64%)
PFE   25.90 (-0.04%)
PYPL   63.38 (-0.20%)
XOM   118.25 (-1.19%)
QQQ   430.84 (-0.05%)
AAPL   171.21 (-0.86%)
MSFT   415.80 (+0.52%)
META   498.78 (-0.29%)
GOOGL   153.78 (-0.70%)
AMZN   183.72 (+0.05%)
TSLA   155.15 (-3.92%)
NVDA   871.85 (+1.38%)
AMD   163.14 (+1.76%)
NIO   3.76 (-3.34%)
BABA   69.77 (-1.20%)
T   16.03 (-1.29%)
F   12.07 (-1.31%)
MU   119.65 (-1.42%)
GE   154.12 (+0.27%)
CGC   6.64 (-4.87%)
DIS   113.35 (+0.35%)
AMC   2.56 (+3.64%)
PFE   25.90 (-0.04%)
PYPL   63.38 (-0.20%)
XOM   118.25 (-1.19%)
QQQ   430.84 (-0.05%)
AAPL   171.21 (-0.86%)
MSFT   415.80 (+0.52%)
META   498.78 (-0.29%)
GOOGL   153.78 (-0.70%)
AMZN   183.72 (+0.05%)
TSLA   155.15 (-3.92%)
NVDA   871.85 (+1.38%)
AMD   163.14 (+1.76%)
NIO   3.76 (-3.34%)
BABA   69.77 (-1.20%)
T   16.03 (-1.29%)
F   12.07 (-1.31%)
MU   119.65 (-1.42%)
GE   154.12 (+0.27%)
CGC   6.64 (-4.87%)
DIS   113.35 (+0.35%)
AMC   2.56 (+3.64%)
PFE   25.90 (-0.04%)
PYPL   63.38 (-0.20%)
XOM   118.25 (-1.19%)
Free Trial

BioLargo (BLGO) Stock Chart & Stock Price History

→ A.I. “Perfect Storm” Could Send THESE Stocks Sky High (From InvestorPlace) (Ad)
Free BLGO Stock Alerts
$0.33
-0.01 (-1.54%)
(As of 10:27 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsSocial Media

BioLargo Stock Price Performance

5 Day
Performance
+0.22%
1 Month
Performance
-2.12%
3 Month
Performance
+74.64%
6 Month
Performance
+80.94%
Year-To-Date
Performance
+93.91%
1 Year
Performance
+63.75%
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 InvestorPlace
A.I. “Perfect Storm” Could Send THESE Stocks Sky High
A little-known investment analyst whose performance beat out 15,000+ other experts in 2020 has identified an opportunity in the A.I. space. He's calling it A.I.'s perfect storm.
>>Check out what this A.I. Perfect Storm is<<

BLGO Stock Chart for Tuesday, April, 16, 2024

BLGO Chart by TradingView

BioLargo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
A.I. “Perfect Storm” Could Send THESE Stocks Sky High (Ad)

A little-known investment analyst whose performance beat out 15,000+ other experts in 2020 has identified an opportunity in the A.I. space. He's calling it A.I.'s perfect storm.

>>Check out what this A.I. Perfect Storm is<<
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
02/09/2024$0.23$0.23$0.23$0.23274,876 shs$66.39 million
02/08/2024$0.23$0.23
-0.53%		$0.23$0.22274,876 shs$66.39 million
02/07/2024$0.22$0.23
+5.75%		$0.23$0.22668,891 shs$66.74 million
02/06/2024$0.22$0.22
+0.37%		$0.22$0.21106,915 shs$63.12 million
02/05/2024$0.22$0.22$0.22$0.21200,901 shs$62.88 million
02/02/2024$0.21$0.22
+1.27%		$0.22$0.21138,540 shs$62.88 million
02/01/2024$0.21$0.21
-1.21%		$0.22$0.21297,056 shs$62.09 million
01/31/2024$0.21$0.21
+0.05%		$0.22$0.21328,213 shs$62.85 million
01/30/2024$0.21$0.21
+0.54%		$0.22$0.21142,774 shs$62.82 million
01/29/2024$0.21$0.21
-0.40%		$0.22$0.21176,289 shs$62.48 million
01/26/2024$0.21$0.21
+2.09%		$0.21$0.21313,309 shs$62.70 million
01/25/2024$0.21$0.21$0.21$0.21248,457 shs$61.42 million
01/24/2024$0.21$0.21
-1.13%		$0.21$0.21248,457 shs$61.42 million
01/23/2024$0.21$0.21
+3.53%		$0.21$0.20373,487 shs$62.12 million
01/22/2024$0.20$0.21
+0.61%		$0.21$0.19712,652 shs$60.00 million
01/19/2024$0.19$0.20
+4.72%		$0.20$0.19439,336 shs$59.63 million
01/18/2024$0.19$0.19
+3.51%		$0.20$0.19364,451 shs$56.94 million
01/17/2024$0.19$0.19
+0.91%		$0.19$0.18287,441 shs$54.84 million
01/16/2024$0.19$0.19$0.19$0.18130,901 shs$54.35 million
01/15/2024$0.19$0.19$0.19$0.18143,500 shs$54.35 million

Related Companies:
This page (NASDAQ:BLGO) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
Options trading has suddenly become more reliable.
Eagle Publishing
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press