Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Biolargo Inc (OP:BLGO)

0.1843 +0.0049 (+2.73%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2025 0.1760 0.1886 0.1760 0.1843 252,181 +0.00(+2.73%)
Dec 30, 2025 0.1798 0.1799 0.1765 0.1794 164,167 +0.00(+1.64%)
Dec 29, 2025 0.1771 0.1800 0.1756 0.1765 264,815 +0.00(+0.74%)
Dec 26, 2025 0.1775 0.1799 0.1711 0.1752 595,443 -0.01(-3.42%)
Dec 24, 2025 0.1800 0.1835 0.1800 0.1814 221,646 +0.00(+0.28%)
Dec 23, 2025 0.1793 0.1820 0.1781 0.1809 229,918 -0.00(-0.60%)
Dec 22, 2025 0.1818 0.1820 0.1781 0.1820 215,760 +0.00(+0.11%)
Dec 19, 2025 0.1761 0.1819 0.1761 0.1818 456,390 -0.00(-0.87%)
Dec 18, 2025 0.1780 0.1836 0.1780 0.1834 149,779 -0.00(-0.11%)
Dec 17, 2025 0.1776 0.1848 0.1775 0.1836 693,950 +0.00(+2.00%)
Dec 16, 2025 0.1849 0.1849 0.1776 0.1800 121,270 -0.00(-2.44%)
Dec 15, 2025 0.1795 0.1890 0.1741 0.1845 712,394 +0.01(+5.37%)
Dec 12, 2025 0.1772 0.1795 0.1741 0.1751 478,858 -0.00(-2.72%)
Dec 11, 2025 0.1771 0.1865 0.1770 0.1800 306,788 +0.00(+0.73%)
Dec 10, 2025 0.1800 0.1835 0.1763 0.1787 309,787 -0.00(-0.72%)
Dec 09, 2025 0.1770 0.1800 0.1761 0.1800 150,548 +0.00(+1.12%)
Dec 08, 2025 0.1850 0.1899 0.1759 0.1780 372,667 -0.01(-6.27%)
Dec 05, 2025 0.1899 0.1899 0.1812 0.1899 223,174 +0.00(+0.00%)
Dec 04, 2025 0.1897 0.1900 0.1855 0.1899 154,686 -0.00(-1.09%)
Dec 03, 2025 0.1851 0.1950 0.1851 0.1920 424,949 -0.00(-0.36%)
Dec 02, 2025 0.1862 0.1933 0.1840 0.1927 317,171 +0.01(+4.05%)
Dec 01, 2025 0.1859 0.1873 0.1765 0.1852 349,401 +0.00(+1.70%)
Nov 28, 2025 0.1751 0.1859 0.1697 0.1821 186,188 +0.01(+3.94%)
Nov 26, 2025 0.1877 0.1940 0.1751 0.1752 688,049 -0.01(-6.66%)
Nov 25, 2025 0.1645 0.1890 0.1645 0.1877 1,046,447 +0.02(+14.17%)
Nov 24, 2025 0.1520 0.1649 0.1520 0.1644 568,071 +0.01(+8.37%)
Nov 21, 2025 0.1486 0.1644 0.1486 0.1517 775,758 +0.00(+1.13%)
Nov 20, 2025 0.1530 0.1530 0.1453 0.1500 218,039 -0.00(-2.60%)
Nov 19, 2025 0.1560 0.1562 0.1451 0.1540 937,165 +0.00(+1.32%)
Nov 18, 2025 0.1532 0.1650 0.1451 0.1520 1,356,407 -0.00(-2.94%)
Nov 17, 2025 0.1575 0.1607 0.1519 0.1566 546,302 +0.00(+0.06%)
Nov 14, 2025 0.1692 0.1692 0.1523 0.1565 540,247 -0.01(-7.89%)
Nov 13, 2025 0.1645 0.1758 0.1620 0.1699 317,393 +0.00(+0.53%)
Nov 12, 2025 0.1689 0.1694 0.1616 0.1690 94,289 -0.00(-0.24%)
Nov 11, 2025 0.1751 0.1751 0.1614 0.1694 200,333 -0.01(-3.20%)
Nov 10, 2025 0.1829 0.1834 0.1750 0.1750 425,035 -0.01(-4.00%)
Nov 07, 2025 0.1668 0.1875 0.1605 0.1823 1,333,814 +0.02(+11.16%)
Nov 06, 2025 0.1599 0.1663 0.1550 0.1640 211,401 +0.00(+2.56%)
Nov 05, 2025 0.1599 0.1599 0.1552 0.1599 176,692 +0.00(+0.76%)
Nov 04, 2025 0.1590 0.1599 0.1581 0.1587 83,897 +0.00(+0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.