BioLargo (BLGO) Stock Chart & Stock Price History → The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad) Free BLGO Stock Alerts $0.32 -0.01 (-3.05%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsSocial Media BioLargo Stock Price Performance5 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 Email Address Ad InvestorPlaceMan who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”Man who spotted Apple at $1.49 says: "Buy These 6 AI Stocks."And these will be the biggest winners BLGO Stock Chart for Sunday, May, 19, 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 Capitalization05/17/2024$0.33$0.32-2.91%$0.33$0.31367,275 shs$93.98 million05/16/2024$0.33$0.33+0.62%$0.35$0.32278,210 shs$96.79 million05/15/2024$0.36$0.33-9.63%$0.36$0.33377,484 shs$96.20 million05/14/2024$0.36$0.36+0.99%$0.36$0.35166,103 shs$106.45 million05/13/2024$0.35$0.36+1.01%$0.37$0.35356,534 shs$105.40 million05/10/2024$0.34$0.35+4.63%$0.36$0.33173,847 shs$104.37 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. 05/09/2024$0.35$0.34-3.96%$0.35$0.33130,722 shs$99.75 million05/08/2024$0.35$0.35+0.26%$0.35$0.34128,455 shs$103.87 million05/07/2024$0.35$0.35$0.36$0.34231,832 shs$103.60 million05/06/2024$0.34$0.35+1.46%$0.35$0.33167,587 shs$103.60 million05/03/2024$0.34$0.34+1.06%$0.35$0.33256,274 shs$102.10 million05/02/2024$0.34$0.34+0.53%$0.34$0.3383,749 shs$101.03 million05/01/2024$0.33$0.34+2.17%$0.34$0.3356,307 shs$100.50 million04/30/2024$0.37$0.33-9.03%$0.36$0.33131,327 shs$98.37 million04/29/2024$0.35$0.37+3.65%$0.37$0.35168,909 shs$108.13 million04/26/2024$0.34$0.35+2.77%$0.36$0.35224,392 shs$104.32 million04/25/2024$0.35$0.34-2.00%$0.35$0.3478,556 shs$101.51 million04/24/2024$0.35$0.35-0.43%$0.36$0.34246,564 shs$103.58 million04/23/2024$0.34$0.35+4.93%$0.35$0.34122,796 shs$104.03 million04/22/2024$0.34$0.34-1.36%$0.34$0.33179,674 shs$99.14 million04/19/2024$0.31$0.34+7.99%$0.34$0.31175,745 shs$99.92 million04/18/2024$0.31$0.31+0.72%$0.33$0.31205,401 shs$92.52 million04/17/2024$0.33$0.31-5.15%$0.33$0.29353,124 shs$91.86 million04/16/2024$0.33$0.33-0.48%$0.33$0.32100,335 shs$96.85 million04/15/2024$0.33$0.33+0.33%$0.33$0.33126,331 shs$97.32 million04/12/2024$0.33$0.33+1.45%$0.33$0.32160,994 shs$96.98 million04/11/2024$0.33$0.33-1.52%$0.33$0.3299,221 shs$95.60 million04/10/2024$0.32$0.33+4.23%$0.33$0.31506,475 shs$97.07 million04/09/2024$0.31$0.32+0.86%$0.32$0.3144,008 shs$93.05 million04/08/2024$0.33$0.31-4.30%$0.33$0.30149,427 shs$92.25 million04/05/2024$0.33$0.32-3.15%$0.33$0.32144,007 shs$93.49 million04/04/2024$0.33$0.33$0.34$0.32450,843 shs$96.53 million04/03/2024$0.30$0.33+9.70%$0.35$0.30450,843 shs$96.53 million04/02/2024$0.34$0.30-13.19%$0.34$0.291.04 million shs$87.99 million04/01/2024$0.35$0.34-2.82%$0.36$0.33385,155 shs$101.36 million03/29/2024$0.35$0.35$0.36$0.34409,209 shs$104.20 million03/28/2024$0.34$0.35+4.56%$0.36$0.34409,209 shs$104.20 million03/27/2024$0.34$0.34-0.17%$0.35$0.33328,005 shs$99.65 million03/26/2024$0.34$0.34-1.31%$0.35$0.33257,744 shs$99.82 million03/25/2024$0.34$0.34+1.34%$0.35$0.33781,787 shs$100.98 millionThe CHIPS Act Motherlode (Ad)If you haven’t heard yet, the CHIPS Act is the US government pouring $280 BILLION into the manufacturing of US semiconductors. A lot of companies will make a fortune from this.Click here to see my #1 investment for 2024.03/22/2024$0.36$0.34-5.60%$0.37$0.33446,249 shs$99.64 million03/21/2024$0.35$0.36+1.68%$0.37$0.35352,299 shs$105.55 million03/20/2024$0.37$0.35-5.31%$0.38$0.35545,841 shs$103.80 million03/19/2024$0.37$0.37+0.05%$0.38$0.37370,238 shs$109.62 million03/18/2024$0.33$0.37+12.34%$0.38$0.33543,578 shs$109.57 million03/15/2024$0.34$0.33-1.07%$0.34$0.3379,718 shs$97.46 million03/14/2024$0.34$0.34-0.50%$0.35$0.33237,912 shs$98.52 million03/13/2024$0.35$0.34-3.37%$0.36$0.33233,856 shs$99.02 million03/12/2024$0.35$0.35-1.27%$0.36$0.33247,707 shs$102.47 million03/11/2024$0.36$0.35-2.85%$0.37$0.31662,841 shs$103.79 million03/08/2024$0.34$0.36+7.28%$0.37$0.34436,894 shs$106.83 million03/07/2024$0.35$0.34-3.40%$0.35$0.33518,304 shs$99.59 million03/06/2024$0.35$0.35$0.35$0.33510,025 shs$102.95 million03/05/2024$0.38$0.35-7.37%$0.40$0.34510,025 shs$102.95 million03/04/2024$0.35$0.38+9.20%$0.39$0.32971,486 shs$111.14 million03/01/2024$0.39$0.35-11.11%$0.42$0.341.19 million shs$101.78 million02/29/2024$0.40$0.39-1.99%$0.45$0.351.74 million shs$114.50 million02/28/2024$0.36$0.40+10.55%$0.41$0.341.06 million shs$116.83 million02/27/2024$0.35$0.36+2.73%$0.38$0.35863,996 shs$105.69 million02/26/2024$0.30$0.35+17.17%$0.38$0.302.33 million shs$102.88 million02/23/2024$0.30$0.30+1.76%$0.30$0.29859,268 shs$87.80 million02/22/2024$0.28$0.30+5.70%$0.30$0.28437,888 shs$86.28 million02/21/2024$0.28$0.28-0.04%$0.29$0.27304,401 shs$81.63 million02/20/2024$0.29$0.28-4.38%$0.29$0.28443,623 shs$81.66 million02/19/2024$0.29$0.29$0.30$0.29624,400 shs$85.40 million Related Companies: VOXR Stock Chart AREC Stock Chart ASM Stock Chart NB Stock Chart GAMC Stock Chart TRX Stock Chart HYMC Stock Chart LOOP Stock Chart USGO Stock Chart NMG 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 5/19/2024 by MarketBeat.com Staff From Our PartnersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingForget Bitcoin: This $8 Stock Is the Next Big ThingBehind the MarketsShocking $16T Elon Musk Crypto LeakCrypto 101 MediaDems have chosen Biden replacement?Paradigm PressExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersPOTUS in ‘25 Not Biden/Trump, ButThe Freeport SocietyHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”InvestorPlaceHow Biden has already won 2024Porter & Company 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.