Free Trial

BioLargo (BLGO) Stock Chart & Stock Price History

BioLargo logo
$0.26 +0.01 (+3.80%)
As of 02/21/2025 03:14 PM Eastern

BioLargo Stock Price Performance

5 Day
Performance
+3.80%
1 Month
Performance
-2.93%
3 Month
Performance
+47.55%
6 Month
Performance
+11.78%
Year-To-Date
Performance
+39.32%
1 Year
Performance
-10.27%
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.

BLGO Stock Chart for Saturday, February, 22, 2025

BioLargo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2025$0.26$0.26
+3.80%
$0.27$0.25195,392 shs$79.77 million
02/20/2025$0.26$0.26
-3.04%
$0.27$0.25214,871 shs$76.84 million
02/19/2025$0.25$0.26
+3.67%
$0.27$0.25286,418 shs$79.25 million
02/18/2025$0.26$0.25
-0.51%
$0.26$0.24345,049 shs$76.45 million
02/17/2025$0.26$0.26$0.26$0.25123,290 shs$76.84 million
02/14/2025$0.26$0.26
-0.23%
$0.26$0.25123,290 shs$76.84 million
02/13/2025$0.26$0.26
-1.69%
$0.26$0.25270,004 shs$77.02 million
02/12/2025$0.27$0.26
-3.45%
$0.27$0.25302,487 shs$78.35 million
02/11/2025$0.28$0.27
-2.43%
$0.28$0.26158,098 shs$81.15 million
02/10/2025$0.27$0.28
+2.22%
$0.28$0.2659,420 shs$83.17 million
02/07/2025$0.26$0.27
+2.27%
$0.27$0.26198,164 shs$81.36 million
02/06/2025$0.27$0.26
-1.53%
$0.27$0.25286,819 shs$79.55 million
02/05/2025$0.26$0.27
+4.97%
$0.27$0.2420,584 shs$80.79 million
02/04/2025$0.24$0.26
+4.46%
$0.27$0.25219,468 shs$76.96 million
02/03/2025$0.25$0.24
-3.59%
$0.26$0.24358,444 shs$73.68 million
01/31/2025$0.26$0.25
-0.55%
$0.26$0.2562,513 shs$76.42 million
01/30/2025$0.26$0.26
-1.92%
$0.26$0.24179,440 shs$76.84 million
01/29/2025$0.25$0.26
+3.42%
$0.26$0.25236,461 shs$78.34 million
01/28/2025$0.25$0.25
-0.67%
$0.25$0.2434,246 shs$75.75 million
01/27/2025$0.25$0.25
+0.36%
$0.26$0.23501,439 shs$76.27 million
01/24/2025$0.26$0.25
-3.56%
$0.26$0.25142,750 shs$76.00 million
01/23/2025$0.27$0.26
-4.11%
$0.27$0.23759,241 shs$78.80 million
01/22/2025$0.29$0.27
-5.87%
$0.29$0.27314,660 shs$82.17 million
01/21/2025$0.29$0.29
+0.73%
$0.29$0.29163,988 shs$87.29 million

This page (NASDAQ:BLGO) was last updated on 2/22/2025 by MarketBeat.com Staff
From Our Partners