Free Trial

BioLargo (BLGO) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free BLGO Stock Alerts
$0.32
-0.01 (-3.05%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsSocial Media

BioLargo Stock Price Performance

5 Day
Performance
-11.71%
1 Month
Performance
-6.52%
3 Month
Performance
+8.73%
6 Month
Performance
+100.57%
Year-To-Date
Performance
+89.03%
1 Year
Performance
+67.11%
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 The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

BLGO Stock Chart for Sunday, May, 19, 2024

BLGO Chart by TradingView

BioLargo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.33$0.32
-2.91%		$0.33$0.31367,275 shs$93.98 million
05/16/2024$0.33$0.33
+0.62%		$0.35$0.32278,210 shs$96.79 million
05/15/2024$0.36$0.33
-9.63%		$0.36$0.33377,484 shs$96.20 million
05/14/2024$0.36$0.36
+0.99%		$0.36$0.35166,103 shs$106.45 million
05/13/2024$0.35$0.36
+1.01%		$0.37$0.35356,534 shs$105.40 million
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
02/19/2024$0.29$0.29$0.30$0.29624,400 shs$85.40 million

Related Companies:
This page (NASDAQ:BLGO) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research