Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	0.1470	0.1648	0.1420	0.1513	245,555	+0.01(+3.63%)
Apr 21, 2026	0.1450	0.1500	0.1450	0.1460	211,226	-0.00(-2.67%)
Apr 20, 2026	0.1430	0.1550	0.1430	0.1500	373,250	+0.00(+2.74%)
Apr 17, 2026	0.1457	0.1490	0.1444	0.1460	64,997	+0.00(+0.00%)
Apr 16, 2026	0.1479	0.1489	0.1430	0.1460	202,954	-0.00(-1.28%)
Apr 15, 2026	0.1477	0.1499	0.1440	0.1479	266,079	-0.01(-5.86%)
Apr 14, 2026	0.1460	0.1584	0.1442	0.1571	331,669	+0.01(+9.10%)
Apr 13, 2026	0.1400	0.1500	0.1400	0.1440	130,855	+0.00(+0.14%)
Apr 10, 2026	0.1434	0.1458	0.1384	0.1438	554,654	-0.01(-3.75%)
Apr 09, 2026	0.1497	0.1497	0.1438	0.1494	101,026	-0.00(-0.07%)
Apr 08, 2026	0.1498	0.1520	0.1452	0.1495	479,907	-0.01(-5.26%)
Apr 07, 2026	0.1497	0.1583	0.1497	0.1578	47,268	+0.01(+5.27%)
Apr 06, 2026	0.1586	0.1586	0.1495	0.1499	317,112	+0.00(+0.27%)
Apr 02, 2026	0.1575	0.1575	0.1474	0.1495	688,694	-0.00(-0.33%)
Apr 01, 2026	0.1600	0.1648	0.1489	0.1500	556,208	-0.01(-7.41%)
Mar 31, 2026	0.1666	0.1666	0.1600	0.1620	70,305	-0.00(-1.82%)
Mar 30, 2026	0.1610	0.1669	0.1603	0.1650	54,367	+0.00(+0.79%)
Mar 27, 2026	0.1620	0.1699	0.1600	0.1637	140,906	-0.00(-0.43%)
Mar 26, 2026	0.1667	0.1669	0.1600	0.1644	188,103	-0.00(-0.06%)
Mar 25, 2026	0.1669	0.1669	0.1636	0.1645	62,795	-0.00(-1.26%)
Mar 24, 2026	0.1643	0.1670	0.1600	0.1666	193,881	+0.01(+4.12%)
Mar 23, 2026	0.1665	0.1689	0.1519	0.1600	198,211	-0.01(-3.90%)
Mar 20, 2026	0.1695	0.1695	0.1610	0.1665	200,880	-0.00(-1.60%)
Mar 19, 2026	0.1695	0.1700	0.1635	0.1692	71,029	-0.00(-0.47%)
Mar 18, 2026	0.1633	0.1700	0.1622	0.1700	80,052	+0.00(+0.00%)
Mar 17, 2026	0.1695	0.1700	0.1620	0.1700	48,699	+0.00(+0.53%)
Mar 16, 2026	0.1730	0.1730	0.1611	0.1691	89,369	-0.00(-0.24%)
Mar 13, 2026	0.1730	0.1730	0.1616	0.1695	4,614	+0.00(+0.06%)
Mar 12, 2026	0.1651	0.1730	0.1611	0.1694	23,675	+0.00(+0.30%)
Mar 11, 2026	0.1600	0.1689	0.1564	0.1689	175,073	+0.00(+2.49%)
Mar 10, 2026	0.1653	0.1700	0.1600	0.1648	208,085	-0.00(-1.44%)
Mar 09, 2026	0.1689	0.1690	0.1629	0.1672	50,651	+0.00(+0.66%)
Mar 06, 2026	0.1677	0.1690	0.1660	0.1661	96,023	-0.00(-2.01%)
Mar 05, 2026	0.1712	0.1800	0.1680	0.1695	197,505	-0.01(-5.62%)
Mar 04, 2026	0.1838	0.1838	0.1712	0.1796	82,177	+0.00(+1.35%)
Mar 03, 2026	0.1772	0.1808	0.1750	0.1772	148,024	-0.00(-1.23%)
Mar 02, 2026	0.1692	0.1830	0.1661	0.1794	283,033	+0.00(+0.50%)
Feb 27, 2026	0.1750	0.1800	0.1700	0.1785	123,102	-0.00(-0.83%)
Feb 26, 2026	0.1746	0.1820	0.1746	0.1800	452,977	+0.00(+0.11%)
Feb 25, 2026	0.1754	0.1798	0.1672	0.1798	145,859	+0.01(+4.53%)
Feb 24, 2026	0.1670	0.1720	0.1660	0.1720	224,915	+0.01(+3.24%)
Feb 23, 2026	0.1700	0.1700	0.1658	0.1666	137,524	-0.00(-1.77%)
Feb 20, 2026	0.1661	0.1747	0.1602	0.1696	422,430	-0.01(-2.97%)
Feb 19, 2026	0.1793	0.1799	0.1670	0.1748	106,677	+0.00(+2.76%)
Feb 18, 2026	0.1609	0.1799	0.1606	0.1701	373,176	+0.01(+3.09%)
Feb 17, 2026	0.1645	0.1667	0.1600	0.1650	341,530	-0.00(-1.49%)
Feb 13, 2026	0.1732	0.1750	0.1654	0.1675	227,845	-0.00(-1.47%)
Feb 12, 2026	0.1671	0.1720	0.1652	0.1700	288,563	+0.00(+0.12%)
Feb 11, 2026	0.1722	0.1787	0.1617	0.1698	365,184	-0.01(-2.86%)
Feb 10, 2026	0.1791	0.1791	0.1717	0.1748	333,279	-0.00(-2.40%)
Feb 09, 2026	0.1701	0.1791	0.1701	0.1791	515,517	+0.00(+1.76%)
Feb 06, 2026	0.1795	0.1820	0.1701	0.1760	448,382	+0.00(+0.92%)
Feb 05, 2026	0.1779	0.1820	0.1700	0.1744	696,929	+0.00(+2.35%)
Feb 04, 2026	0.1750	0.1800	0.1704	0.1704	123,295	-0.01(-2.85%)
Feb 03, 2026	0.1706	0.1788	0.1706	0.1754	89,285	-0.00(-1.96%)

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.

File a claim

Action Teams

Contact support

Biolargo Inc (OP:BLGO)

Historical Prices