BioLargo (BLGO) Stock Chart & Stock Price History $0.21 -0.01 (-4.50%) (As of 11/4/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsTrends BioLargo Stock Price Performance5 Day Performance-4.93%1 Month Performance-11.63%3 Month Performance-17.35%6 Month Performance-38.54%Year-To-Date Performance+26.22%1 Year Performance+30.06% 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 Email Address Ad Paradigm PressMan who Predicted Trump 2016 Win: “Prepare for Election Meltdown”Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.Click here to see it because it’s a SHOCKER… BLGO Stock Chart for Monday, November, 4, 2024 BLGO Chart by TradingView BioLargo Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$0.22$0.22-1.57%$0.23$0.22149,144 shs$66.03 million10/31/2024$0.22$0.22-0.04%$0.22$0.2287,718 shs$66.25 million10/30/2024$0.23$0.22-2.19%$0.23$0.2235,514 shs$66.28 million10/29/2024$0.23$0.23-1.55%$0.23$0.23163,758 shs$67.77 million10/28/2024$0.23$0.23-1.11%$0.23$0.2361,573 shs$68.84 million10/25/2024$0.23$0.23-0.26%$0.23$0.2323,479 shs$69.61 million Get the Latest News and Ratings for BLGO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BioLargo and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$0.23$0.23+0.97%$0.23$0.2314,944 shs$69.79 million10/23/2024$0.23$0.23+0.19%$0.24$0.2383,201 shs$69.99 million10/22/2024$0.24$0.23-3.29%$0.24$0.23113,913 shs$69.85 million10/21/2024$0.24$0.24+0.04%$0.24$0.24118,703 shs$71.33 million10/18/2024$0.24$0.24+2.09%$0.24$0.23157,058 shs$72.20 million10/17/2024$0.24$0.24-1.90%$0.24$0.24191,154 shs$69.85 million10/16/2024$0.24$0.24-0.56%$0.24$0.24105,550 shs$71.20 million10/15/2024$0.24$0.24+2.51%$0.24$0.2494,157 shs$71.60 million10/14/2024$0.24$0.24-2.83%$0.25$0.23342,176 shs$69.85 million10/11/2024$0.24$0.24+0.77%$0.24$0.24140,808 shs$72.70 million10/10/2024$0.24$0.24+0.04%$0.24$0.24272,606 shs$71.33 million10/09/2024$0.24$0.24+0.38%$0.24$0.24110,091 shs$71.30 million10/08/2024$0.24$0.24$0.24$0.2411,914 shs$71.85 million10/07/2024$0.24$0.24-0.38%$0.24$0.24314,618 shs$71.85 million10/04/2024$0.25$0.24-2.36%$0.24$0.24203,145 shs$72.12 million10/03/2024$0.24$0.25+3.76%$0.25$0.2460,541 shs$73.86 million10/02/2024$0.23$0.24+1.02%$0.24$0.23100,976 shs$71.19 million10/01/2024$0.23$0.23+0.04%$0.24$0.2386,691 shs$69.67 million09/30/2024$0.24$0.23-2.37%$0.24$0.23213,919 shs$70.44 million09/27/2024$0.24$0.24-1.64%$0.25$0.24383,249 shs$71.33 million09/26/2024$0.24$0.24+1.46%$0.25$0.24108,579 shs$72.52 million09/25/2024$0.24$0.24-1.80%$0.24$0.24129,552 shs$72.30 million09/24/2024$0.24$0.24+2.04%$0.24$0.24214,908 shs$72.79 million09/23/2024$0.24$0.24+0.02%$0.24$0.24507,520 shs$71.33 million09/20/2024$0.24$0.24-1.52%$0.25$0.23289,587 shs$72.10 million09/19/2024$0.25$0.24-0.53%$0.25$0.24274,976 shs$72.43 million09/18/2024$0.25$0.25-1.05%$0.25$0.2458,583 shs$72.82 million09/17/2024$0.25$0.25+0.04%$0.25$0.2581,701 shs$73.59 million09/16/2024$0.24$0.25+1.85%$0.25$0.2496,668 shs$74.35 million09/13/2024$0.25$0.24-2.37%$0.25$0.24114,080 shs$73 million09/12/2024$0.25$0.25-0.44%$0.25$0.24231,750 shs$73.98 million09/11/2024$0.25$0.25$0.26$0.24189,518 shs$74.30 million09/10/2024$0.26$0.25-3.74%$0.26$0.2538,898 shs$74.30 million09/09/2024$0.25$0.26+3.06%$0.26$0.24142,355 shs$77.19 millionThe Final Frontier (Ad)And a lot of powerful investors would rather this exposé never saw the light of day. I suspect they’ll attempt to discredit it, tar and feather it, and convince you not to watch it. That’s because it tells the shocking truth about the current AI mania… and why investors in big tech companies like Nvidia, Meta, Alphabet, and Microsoft could be in for a whole world of pain.Here’s the full story for you.09/06/2024$0.25$0.25+0.80%$0.25$0.2543,496 shs$74.90 million09/05/2024$0.25$0.25+0.56%$0.25$0.2575,909 shs$74.30 million09/04/2024$0.25$0.25+0.24%$0.25$0.2597,563 shs$73.89 million09/03/2024$0.25$0.25+1.22%$0.26$0.25266,087 shs$73.71 million09/02/2024$0.25$0.25$0.25$0.2482,800 shs$72.82 million08/30/2024$0.23$0.25+5.15%$0.25$0.2482,873 shs$72.82 million08/29/2024$0.24$0.23-1.56%$0.25$0.2330,675 shs$69.25 million08/28/2024$0.23$0.24+2.11%$0.25$0.2364,476 shs$70.35 million08/27/2024$0.24$0.23-1.36%$0.24$0.2396,216 shs$68.89 million08/26/2024$0.23$0.24+2.98%$0.25$0.2357,061 shs$69.85 million08/23/2024$0.24$0.23-3.63%$0.24$0.23148,151 shs$67.82 million08/22/2024$0.24$0.24-0.04%$0.24$0.23412,641 shs$70.38 million08/21/2024$0.24$0.24-1.09%$0.24$0.23120,258 shs$70.41 million08/20/2024$0.23$0.24+3.19%$0.24$0.2316,439 shs$71.18 million08/19/2024$0.24$0.23-2.72%$0.24$0.23289,955 shs$68.98 million08/16/2024$0.24$0.24-2.13%$0.25$0.24106,682 shs$70.92 million08/15/2024$0.24$0.24+3.66%$0.25$0.23258,082 shs$72.46 million08/14/2024$0.24$0.24-1.26%$0.24$0.23243,243 shs$69.91 million08/13/2024$0.25$0.24-4.34%$0.25$0.24191,855 shs$70.80 million08/12/2024$0.26$0.25-3.13%$0.26$0.24261,707 shs$74.01 million08/09/2024$0.25$0.26+1.02%$0.26$0.2595,905 shs$76.41 million08/08/2024$0.26$0.25-0.72%$0.26$0.2555,622 shs$75.64 million08/07/2024$0.26$0.26-1.02%$0.26$0.25202,729 shs$76.19 million08/06/2024$0.25$0.26+3.77%$0.26$0.25122,307 shs$76.98 million08/05/2024$0.26$0.25-2.69%$0.26$0.24248,133 shs$74.19 million Related Companies ARQ Stock Chart ORGN Stock Chart ALTO Stock Chart VGAS Stock Chart AMTX Stock Chart TLGY Stock Chart CBUS Stock Chart LODE Stock Chart LOOP Stock Chart FSI Stock Chart Receive BLGO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BioLargo and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BLGO) was last updated on 11/4/2024 by MarketBeat.com Staff From Our Partners2 sentences that change everything you THOUGHT you knew about tradingIf you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...Investing Daily | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredElection warning coming true… If you missed it, my emergency election broadcast is now available - watch it before it's too late.Porter & Company | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | Sponsored[Urgent] Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...Paradigm Press | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeDiscover the coin set to explode before 2025! Trump could trigger THIS crypto coin… Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BioLargo, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share BioLargo With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
