Free Trial

BioLargo (BLGO) Stock Chart & Stock Price History

BioLargo logo
$0.28 +0.00 (+0.36%)
As of 03/28/2025 03:57 PM Eastern

BioLargo Stock Price Performance

5 Day
Performance
-3.39%
1 Month
Performance
+6.64%
3 Month
Performance
+41.32%
6 Month
Performance
+17.71%
Year-To-Date
Performance
+48.68%
1 Year
Performance
-20.40%
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, March, 29, 2025

Remove Ads

BioLargo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$0.28$0.28
+0.36%
$0.28$0.28227,138 shs$85.14 million
03/27/2025$0.29$0.28
-3.60%
$0.29$0.2857,110 shs$84.84 million
03/26/2025$0.29$0.29
-0.10%
$0.29$0.2811,654 shs$88.00 million
03/25/2025$0.29$0.29
-0.03%
$0.29$0.2889,731 shs$88.09 million
03/24/2025$0.29$0.29
+0.83%
$0.30$0.28136,198 shs$88.12 million
03/21/2025$0.28$0.29
+2.58%
$0.29$0.27156,567 shs$87.39 million
03/20/2025$0.29$0.28
-0.81%
$0.30$0.28394,170 shs$85.19 million
03/19/2025$0.26$0.29
+8.49%
$0.29$0.26404,004 shs$85.89 million
03/18/2025$0.26$0.26
+1.04%
$0.26$0.25135,454 shs$79.17 million
03/17/2025$0.26$0.26
-1.18%
$0.27$0.25153,522 shs$78.35 million
03/14/2025$0.24$0.26
+10.08%
$0.27$0.24315,226 shs$79.29 million
03/13/2025$0.25$0.24
-4.21%
$0.25$0.24142,452 shs$75.19 million
03/12/2025$0.25$0.25
-2.12%
$0.27$0.24319,199 shs$75.19 million
03/11/2025$0.27$0.25
-4.71%
$0.27$0.25214,748 shs$76.82 million
03/10/2025$0.26$0.27
+1.36%
$0.27$0.25321,740 shs$80.61 million
03/07/2025$0.26$0.26
-0.08%
$0.27$0.26104,938 shs$79.53 million
03/06/2025$0.26$0.26
+1.58%
$0.26$0.25157,204 shs$79.59 million
03/05/2025$0.26$0.26$0.26$0.25145,290 shs$78.35 million
03/04/2025$0.25$0.26
+3.71%
$0.26$0.25192,473 shs$78.35 million
03/03/2025$0.26$0.25
-5.36%
$0.26$0.25227,190 shs$75.55 million
02/28/2025$0.25$0.26
+8.08%
$0.26$0.25324,087 shs$79.83 million

This page (NASDAQ:BLGO) was last updated on 3/29/2025 by MarketBeat.com Staff
From Our Partners