U.S. markets open in 4 hours 20 minutes

BioLargo, Inc. (BLGO)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1799+0.0059 (+3.39%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 20210.18000.18000.17000.18000.1800526,100
Jun 15, 20210.18000.18000.17000.17000.1700651,400
Jun 14, 20210.18000.18000.17000.18000.1800771,400
Jun 11, 20210.17000.17000.17000.17000.1700268,400
Jun 10, 20210.18000.18000.17000.17000.1700299,300
Jun 09, 20210.18000.18000.17000.18000.1800367,100
Jun 08, 20210.18000.18000.17000.18000.1800368,200
Jun 07, 20210.18000.19000.18000.18000.1800225,800
Jun 04, 20210.18000.18000.18000.18000.1800175,600
Jun 03, 20210.17000.18000.17000.18000.1800177,400
Jun 02, 20210.18000.19000.17000.17000.1700357,400
Jun 01, 20210.18000.18000.17000.17000.1700183,900
May 28, 20210.18000.18000.17000.17000.1700259,800
May 27, 20210.17000.18000.17000.17000.1700148,500
May 26, 20210.18000.18000.17000.17000.170078,900
May 25, 20210.18000.18000.17000.18000.180044,400
May 24, 20210.18000.18000.17000.18000.1800174,400
May 21, 20210.18000.18000.17000.18000.1800154,500
May 20, 20210.18000.18000.17000.18000.1800154,700
May 19, 20210.19000.19000.18000.18000.180048,200
May 18, 20210.20000.20000.18000.18000.1800167,200
May 17, 20210.18000.19000.18000.18000.1800215,900
May 14, 20210.18000.19000.18000.19000.1900250,600
May 13, 20210.18000.18000.18000.18000.180050,500
May 12, 20210.18000.19000.18000.18000.1800327,100
May 11, 20210.16000.18000.15000.18000.1800302,200
May 10, 20210.17000.17000.16000.16000.1600668,200
May 07, 20210.17000.18000.16000.17000.1700764,000
May 06, 20210.18000.18000.16000.17000.1700822,900
May 05, 20210.18000.19000.17000.18000.1800565,700
May 04, 20210.19000.19000.17000.18000.1800569,500
May 03, 20210.19000.19000.18000.19000.1900470,900
Apr 30, 20210.19000.20000.18000.19000.1900429,900
Apr 29, 20210.20000.20000.18000.19000.1900393,100
Apr 28, 20210.20000.20000.19000.19000.1900398,000
Apr 27, 20210.20000.20000.19000.20000.2000139,400
Apr 26, 20210.21000.21000.18000.19000.1900643,100
Apr 23, 20210.21000.22000.19000.20000.2000312,400
Apr 22, 20210.19000.22000.18000.20000.2000692,900
Apr 21, 20210.19000.19000.18000.19000.1900148,500
Apr 20, 20210.18000.19000.18000.19000.1900184,000
Apr 19, 20210.19000.19000.18000.19000.1900320,600
Apr 16, 20210.18000.20000.18000.19000.1900122,600
Apr 15, 20210.20000.20000.18000.19000.1900151,700
Apr 14, 20210.19000.20000.18000.19000.190091,600
Apr 13, 20210.18000.20000.18000.19000.1900272,200
Apr 12, 20210.22000.24000.18000.19000.1900990,300
Apr 09, 20210.22000.22000.22000.22000.220075,900
Apr 08, 20210.22000.23000.22000.22000.2200168,300
Apr 07, 20210.23000.24000.21000.22000.2200196,300
Apr 06, 20210.23000.24000.23000.23000.2300226,200
Apr 05, 20210.24000.24000.20000.23000.2300374,500
Apr 01, 20210.24000.24000.22000.24000.2400570,100
Mar 31, 20210.19000.23000.19000.23000.2300581,400
Mar 30, 20210.19000.20000.19000.20000.2000289,700
Mar 29, 20210.20000.20000.19000.19000.1900205,300
Mar 26, 20210.20000.20000.18000.18000.1800351,100
Mar 25, 20210.23000.23000.20000.20000.2000585,600
Mar 24, 20210.22000.24000.21000.23000.2300798,500
Mar 23, 20210.20000.23000.20000.22000.22001,510,900
Mar 22, 20210.18000.20000.17000.20000.20001,113,100
Mar 19, 20210.18000.18000.17000.17000.1700300,800
Mar 18, 20210.18000.18000.17000.17000.1700245,000
Mar 17, 20210.17000.18000.17000.18000.1800255,200
Mar 16, 20210.18000.18000.17000.18000.1800195,600
Mar 15, 20210.18000.18000.17000.18000.1800358,300
Mar 12, 20210.16000.18000.16000.18000.1800785,600
Mar 11, 20210.17000.17000.16000.17000.1700207,800
Mar 10, 20210.17000.17000.16000.17000.1700216,400
Mar 09, 20210.16000.17000.15000.17000.1700297,100
Mar 08, 20210.15000.16000.14000.15000.1500281,300
Mar 05, 20210.14000.15000.13000.15000.15001,001,600
Mar 04, 20210.15000.16000.14000.14000.14001,016,100
Mar 03, 20210.17000.17000.15000.16000.1600634,500
Mar 02, 20210.17000.17000.15000.16000.1600976,000
Mar 01, 20210.16000.17000.14000.16000.1600983,200
Feb 26, 20210.17000.17000.15000.16000.1600974,300
Feb 25, 20210.18000.18000.14000.17000.17001,582,000
Feb 24, 20210.17000.19000.17000.18000.1800739,100
Feb 23, 20210.17000.18000.16000.16000.1600709,500
Feb 22, 20210.18000.19000.17000.18000.1800595,500
Feb 19, 20210.18000.19000.17000.18000.1800588,700
Feb 18, 20210.19000.19000.17000.17000.1700685,900
Feb 17, 20210.19000.19000.17000.18000.1800877,400
Feb 16, 20210.19000.19000.13000.18000.18002,584,400
Feb 12, 20210.20000.20000.18000.19000.1900743,600
Feb 11, 20210.20000.20000.17000.19000.19001,182,900
Feb 10, 20210.20000.21000.18000.19000.1900875,200
Feb 09, 20210.22000.22000.19000.20000.20001,039,100
Feb 08, 20210.19000.23000.19000.22000.22001,199,000
Feb 05, 20210.19000.20000.17000.19000.1900649,100
Feb 04, 20210.19000.20000.17000.19000.1900853,500
Feb 03, 20210.23000.26000.19000.20000.20001,211,600
Feb 02, 20210.19000.22000.19000.22000.2200700,900
Feb 01, 20210.20000.23000.18000.19000.19001,153,100
Jan 29, 20210.21000.23000.20000.20000.2000879,900
Jan 28, 20210.19000.24000.19000.21000.21001,196,100
Jan 27, 20210.24000.24000.20000.21000.21001,718,900
Jan 26, 20210.30000.35000.23000.24000.24005,622,800
Jan 25, 20210.18000.26000.18000.25000.25003,623,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...