Free Trial

BioLargo (BLGO) Stock Chart & Stock Price History

BioLargo logo
$0.18 0.00 (-0.23%)
(As of 11:50 AM ET)

BioLargo Stock Price Performance

5 Day
Performance
-2.91%
1 Month
Performance
-26.25%
3 Month
Performance
-25.28%
6 Month
Performance
-39.40%
Year-To-Date
Performance
+5.38%
1 Year
Performance
+4.24%
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 Thursday, November, 21, 2024

BioLargo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$0.18$0.18
-1.29%
$0.18$0.17246,017 shs$53.39 million
11/19/2024$0.18$0.18
+0.01%
$0.18$0.17578,977 shs$54.09 million
11/18/2024$0.18$0.18
-1.43%
$0.19$0.17946,611 shs$54.08 million
11/15/2024$0.20$0.18
-8.16%
$0.20$0.18495,940 shs$54.86 million
11/14/2024$0.20$0.20
+1.04%
$0.20$0.19339,095 shs$59.74 million
11/13/2024$0.19$0.20
+3.39%
$0.20$0.19154,274 shs$59.12 million
11/12/2024$0.18$0.19
+3.88%
$0.19$0.18287,227 shs$57.18 million
11/11/2024$0.19$0.18
-1.61%
$0.19$0.18253,577 shs$55.04 million
11/08/2024$0.19$0.19
-3.93%
$0.20$0.18518,768 shs$55.95 million
11/07/2024$0.19$0.19
-0.62%
$0.21$0.17712,000 shs$58.23 million
11/06/2024$0.22$0.19
-10.69%
$0.22$0.19906,916 shs$58.60 million
11/05/2024$0.21$0.22
+2.83%
$0.22$0.2191,498 shs$65.61 million
11/04/2024$0.22$0.21
-3.38%
$0.23$0.21412,072 shs$63.80 million
11/01/2024$0.22$0.22
-1.57%
$0.23$0.22149,144 shs$66.03 million
10/31/2024$0.22$0.22
-0.04%
$0.22$0.2287,718 shs$66.25 million
10/30/2024$0.23$0.22
-2.19%
$0.23$0.2235,514 shs$66.28 million
10/29/2024$0.23$0.23
-1.55%
$0.23$0.23163,758 shs$67.77 million
10/28/2024$0.23$0.23
-1.11%
$0.23$0.2361,573 shs$68.84 million
10/25/2024$0.23$0.23
-0.26%
$0.23$0.2323,479 shs$69.61 million
10/24/2024$0.23$0.23
+0.97%
$0.23$0.2314,944 shs$69.79 million
10/23/2024$0.23$0.23
+0.19%
$0.24$0.2383,201 shs$69.99 million
10/22/2024$0.24$0.23
-3.29%
$0.24$0.23113,913 shs$69.85 million
10/21/2024$0.24$0.24
+0.04%
$0.24$0.24118,703 shs$71.33 million


This page (NASDAQ:BLGO) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners