Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

BioLargo (BLGO) Historical Prices

BLGO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.070.070.060.070.07+0.00%213,6290.53
Oct 29, 20260.060.070.060.070.07+3.17%227,3730.56
Oct 28, 20260.070.070.060.060.06-8.70%376,3620.93
Oct 27, 20260.070.070.060.070.07+1.47%438,6631.10
Oct 26, 20260.070.070.070.070.07-2.86%232,9880.58
Oct 23, 20260.070.070.070.070.07+2.94%244,1500.61
Oct 22, 20260.070.070.070.070.07-1.45%172,8990.43
Oct 21, 20260.070.070.070.070.07+0.00%310,5910.77
Oct 20, 20260.070.070.070.070.07-4.17%319,4830.79
Oct 19, 20260.070.070.070.070.07+1.41%290,5420.72
Oct 16, 20260.070.070.070.070.07-4.05%292,2090.73
Oct 15, 20260.080.080.070.070.07-7.50%286,9550.70
Oct 14, 20260.070.080.070.080.08+2.56%297,9950.73
Oct 13, 20260.080.080.070.080.08-1.27%446,5381.11
Oct 12, 20260.080.090.080.080.08-5.95%844,3132.16
Oct 09, 20260.080.080.080.080.08+2.44%89,3930.23
Oct 08, 20260.070.080.070.080.08+7.89%774,3312.02
Oct 07, 20260.080.080.080.080.08+2.70%434,1041.15
Oct 06, 20260.080.080.070.070.07-3.90%380,3981.00
Oct 05, 20260.080.080.080.080.08-3.75%1,428,0583.97
Oct 02, 20260.080.080.080.080.08+2.56%141,6380.39
Oct 01, 20260.080.080.080.080.08-3.70%168,8300.47
Sep 30, 20260.080.090.080.080.08-3.57%492,3681.39
Sep 29, 20260.080.090.080.080.08-1.18%182,9340.51
Sep 28, 20260.090.090.090.090.09-5.56%211,9160.59
Sep 25, 20260.090.090.080.090.09+1.12%704,8051.95
Sep 24, 20260.090.090.090.090.09+0.00%260,0600.71
Sep 23, 20260.090.090.090.090.09-3.26%465,8731.29
Sep 22, 20260.090.100.090.090.09+0.00%173,4980.47
Sep 21, 20260.100.100.090.090.09+1.10%577,1281.58
Sep 18, 20260.100.100.090.090.09-3.19%296,1430.80
Sep 17, 20260.090.100.090.090.09+4.44%362,1220.99
Sep 16, 20260.100.100.090.090.09-4.26%136,8540.37
Sep 15, 20260.090.100.090.090.09-2.08%789,0192.19
Sep 14, 20260.100.100.090.100.10-2.04%77,5740.21
Sep 11, 20260.100.100.090.100.10-1.01%754,5932.10
Sep 10, 20260.090.100.090.100.10+0.00%471,1501.33
Sep 09, 20260.100.100.090.100.10+3.13%425,5041.22
Sep 08, 20260.090.100.090.100.10+10.34%647,9941.90
Sep 07, 20260.090.090.090.090.09+0.00%00.00
Sep 04, 20260.090.090.090.090.09-3.33%532,8351.41
Sep 03, 20260.090.100.090.090.09-5.26%666,4751.80
Sep 02, 20260.100.100.090.100.10+2.15%880,9032.44
Sep 01, 20260.100.100.090.090.09-4.12%239,6780.64
Aug 31, 20260.100.110.100.100.10-4.90%334,0140.77
Aug 28, 20260.100.100.100.100.10+3.03%108,8710.25
Aug 27, 20260.110.110.100.100.10-6.60%501,2961.15
Aug 26, 20260.110.110.100.110.11-2.75%157,1710.36
Aug 25, 20260.110.110.100.110.11+2.83%190,3210.44
Aug 24, 20260.100.110.100.110.11+9.28%273,3040.62