BioLargo, Inc. ( BLGO) - Price History
Monthly price history for BLGO (BioLargo, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $0.11 | $0.11 |
| May 2026 | $0.13 | $0.13 |
| April 2026 | $0.15 | $0.15 |
| March 2026 | $0.16 | $0.16 |
| February 2026 | $0.18 | $0.18 |
| January 2026 | $0.18 | $0.18 |
| December 2025 | $0.18 | $0.18 |
| November 2025 | $0.18 | $0.18 |
| October 2025 | $0.16 | $0.16 |
| September 2025 | $0.17 | $0.17 |
| August 2025 | $0.22 | $0.22 |
| July 2025 | $0.18 | $0.18 |
| June 2025 | $0.21 | $0.21 |
| May 2025 | $0.21 | $0.21 |
| April 2025 | $0.22 | $0.22 |
| March 2025 | $0.28 | $0.28 |
| February 2025 | $0.26 | $0.26 |
| January 2025 | $0.25 | $0.25 |
| December 2024 | $0.19 | $0.19 |
| November 2024 | $0.20 | $0.20 |
| October 2024 | $0.22 | $0.22 |
| September 2024 | $0.23 | $0.23 |
| August 2024 | $0.25 | $0.25 |
| July 2024 | $0.26 | $0.26 |
| June 2024 | $0.26 | $0.26 |
| May 2024 | $0.29 | $0.29 |
| April 2024 | $0.33 | $0.33 |
| March 2024 | $0.35 | $0.35 |
| February 2024 | $0.39 | $0.39 |
| January 2024 | $0.21 | $0.21 |
| December 2023 | $0.17 | $0.17 |
| November 2023 | $0.16 | $0.16 |
| October 2023 | $0.17 | $0.17 |
| September 2023 | $0.17 | $0.17 |
| August 2023 | $0.17 | $0.17 |
| July 2023 | $0.19 | $0.19 |
| June 2023 | $0.18 | $0.18 |
| May 2023 | $0.18 | $0.18 |
| April 2023 | $0.18 | $0.18 |
| March 2023 | $0.20 | $0.20 |
| February 2023 | $0.20 | $0.20 |
| January 2023 | $0.23 | $0.23 |
| December 2022 | $0.19 | $0.19 |
| November 2022 | $0.22 | $0.22 |
| October 2022 | $0.24 | $0.24 |
| September 2022 | $0.27 | $0.27 |
| August 2022 | $0.21 | $0.21 |
| July 2022 | $0.19 | $0.19 |
| June 2022 | $0.18 | $0.18 |
| May 2022 | $0.18 | $0.18 |
| April 2022 | $0.21 | $0.21 |
| March 2022 | $0.23 | $0.23 |
| February 2022 | $0.25 | $0.25 |
| January 2022 | $0.27 | $0.27 |
| December 2021 | $0.21 | $0.21 |
| November 2021 | $0.23 | $0.23 |
| October 2021 | $0.18 | $0.18 |
| September 2021 | $0.19 | $0.19 |
| August 2021 | $0.19 | $0.19 |
| July 2021 | $0.20 | $0.20 |
| June 2021 | $0.17 | $0.17 |
| May 2021 | $0.17 | $0.17 |
| April 2021 | $0.19 | $0.19 |
| March 2021 | $0.23 | $0.23 |
| February 2021 | $0.16 | $0.16 |
| January 2021 | $0.20 | $0.20 |
| December 2020 | $0.12 | $0.12 |
| November 2020 | $0.16 | $0.16 |
| October 2020 | $0.13 | $0.13 |
| September 2020 | $0.15 | $0.15 |
| August 2020 | $0.17 | $0.17 |
| July 2020 | $0.18 | $0.18 |
| June 2020 | $0.16 | $0.16 |
| May 2020 | $0.16 | $0.16 |
| April 2020 | $0.14 | $0.14 |
| March 2020 | $0.17 | $0.17 |
| February 2020 | $0.20 | $0.20 |
| January 2020 | $0.23 | $0.23 |
| December 2019 | $0.22 | $0.22 |
| November 2019 | $0.25 | $0.25 |
| October 2019 | $0.28 | $0.28 |
| September 2019 | $0.31 | $0.31 |
| August 2019 | $0.24 | $0.24 |
| July 2019 | $0.28 | $0.28 |
| June 2019 | $0.23 | $0.23 |
| May 2019 | $0.18 | $0.18 |
| April 2019 | $0.16 | $0.16 |
| March 2019 | $0.16 | $0.16 |
| February 2019 | $0.20 | $0.20 |
| January 2019 | $0.22 | $0.22 |
| December 2018 | $0.24 | $0.24 |
| November 2018 | $0.22 | $0.22 |
| October 2018 | $0.23 | $0.23 |
| September 2018 | $0.27 | $0.27 |
| August 2018 | $0.25 | $0.25 |
| July 2018 | $0.31 | $0.31 |
| June 2018 | $0.43 | $0.43 |
| May 2018 | $0.31 | $0.31 |
| April 2018 | $0.23 | $0.23 |
| March 2018 | $0.26 | $0.26 |
| February 2018 | $0.28 | $0.28 |
| January 2018 | $0.28 | $0.28 |
| December 2017 | $0.39 | $0.39 |
| November 2017 | $0.40 | $0.40 |
| October 2017 | $0.43 | $0.43 |
| September 2017 | $0.51 | $0.51 |
| August 2017 | $0.48 | $0.48 |
| July 2017 | $0.48 | $0.48 |
| June 2017 | $0.43 | $0.43 |
| May 2017 | $0.43 | $0.43 |
| April 2017 | $0.51 | $0.51 |
| March 2017 | $0.50 | $0.50 |
| February 2017 | $0.58 | $0.58 |
| January 2017 | $0.64 | $0.64 |
| December 2016 | $0.83 | $0.83 |
| November 2016 | $0.72 | $0.72 |
| October 2016 | $0.70 | $0.70 |
| September 2016 | $0.76 | $0.76 |
| August 2016 | $0.89 | $0.89 |
| July 2016 | $0.41 | $0.41 |
| June 2016 | $0.45 | $0.45 |
| May 2016 | $0.34 | $0.34 |
| April 2016 | $0.35 | $0.35 |
| March 2016 | $0.33 | $0.33 |
| February 2016 | $0.34 | $0.34 |
| January 2016 | $0.39 | $0.39 |
| December 2015 | $0.50 | $0.50 |
| November 2015 | $0.60 | $0.60 |
| October 2015 | $0.65 | $0.65 |
| September 2015 | $0.57 | $0.57 |
| August 2015 | $0.41 | $0.41 |
| July 2015 | $0.34 | $0.34 |
| June 2015 | $0.37 | $0.37 |
| May 2015 | $0.36 | $0.36 |
| April 2015 | $0.32 | $0.32 |
| March 2015 | $0.36 | $0.36 |
| February 2015 | $0.40 | $0.40 |
| January 2015 | $0.30 | $0.30 |
| December 2014 | $0.31 | $0.31 |
| November 2014 | $0.45 | $0.45 |
| October 2014 | $0.53 | $0.53 |
| September 2014 | $0.45 | $0.45 |
| August 2014 | $0.55 | $0.55 |
| July 2014 | $0.59 | $0.59 |
| June 2014 | $0.68 | $0.68 |
| May 2014 | $0.65 | $0.65 |
| April 2014 | $0.95 | $0.95 |
| March 2014 | $0.39 | $0.39 |
| February 2014 | $0.47 | $0.47 |
| January 2014 | $0.35 | $0.35 |
| December 2013 | $0.25 | $0.25 |
| November 2013 | $0.18 | $0.18 |
| October 2013 | $0.25 | $0.25 |
| September 2013 | $0.28 | $0.28 |
| August 2013 | $0.23 | $0.23 |
| July 2013 | $0.23 | $0.23 |
| June 2013 | $0.28 | $0.28 |
| May 2013 | $0.35 | $0.35 |
| April 2013 | $0.28 | $0.28 |
| March 2013 | $0.29 | $0.29 |
| February 2013 | $0.25 | $0.25 |
| January 2013 | $0.28 | $0.28 |
| December 2012 | $0.24 | $0.24 |
| November 2012 | $0.25 | $0.25 |
| October 2012 | $0.29 | $0.29 |
| September 2012 | $0.25 | $0.25 |
| August 2012 | $0.27 | $0.27 |
| July 2012 | $0.26 | $0.26 |
| June 2012 | $0.36 | $0.36 |
| May 2012 | $0.35 | $0.35 |
| April 2012 | $0.45 | $0.45 |
| March 2012 | $0.31 | $0.31 |
| February 2012 | $0.30 | $0.30 |
| January 2012 | $0.31 | $0.31 |
| December 2011 | $0.32 | $0.32 |
| November 2011 | $0.32 | $0.32 |
| October 2011 | $0.34 | $0.34 |
| September 2011 | $0.34 | $0.34 |
| August 2011 | $0.35 | $0.35 |
| July 2011 | $0.40 | $0.40 |
| June 2011 | $0.40 | $0.40 |
| May 2011 | $0.33 | $0.33 |
| April 2011 | $0.49 | $0.49 |
| March 2011 | $0.48 | $0.48 |
| February 2011 | $0.41 | $0.41 |
| January 2011 | $0.42 | $0.42 |
| December 2010 | $0.50 | $0.50 |
| November 2010 | $0.40 | $0.40 |
| October 2010 | $0.42 | $0.42 |
| September 2010 | $0.35 | $0.35 |
| August 2010 | $0.23 | $0.23 |
| July 2010 | $0.24 | $0.24 |
| June 2010 | $0.25 | $0.25 |
| May 2010 | $0.31 | $0.31 |
| April 2010 | $0.39 | $0.39 |
| March 2010 | $0.50 | $0.50 |
| February 2010 | $0.45 | $0.45 |
| January 2010 | $0.50 | $0.50 |
| December 2009 | $0.70 | $0.70 |
| November 2009 | $0.57 | $0.57 |
| October 2009 | $0.45 | $0.45 |
| September 2009 | $0.40 | $0.40 |
| August 2009 | $0.43 | $0.43 |
| July 2009 | $0.50 | $0.50 |
| June 2009 | $0.45 | $0.45 |
| May 2009 | $0.45 | $0.45 |
| April 2009 | $0.30 | $0.30 |
| March 2009 | $0.48 | $0.48 |
| February 2009 | $0.28 | $0.28 |
| January 2009 | $0.38 | $0.38 |
| December 2008 | $0.41 | $0.41 |
| November 2008 | $0.70 | $0.70 |
| October 2008 | $0.35 | $0.35 |
| September 2008 | $0.89 | $0.89 |
| August 2008 | $0.90 | $0.90 |
| July 2008 | $0.99 | $0.99 |
| June 2008 | $1.10 | $1.10 |
| May 2008 | $1.55 | $1.55 |
| April 2008 | $1.65 | $1.65 |
| March 2008 | $1.20 | $1.20 |
| February 2008 | $1.20 | $1.20 |
| January 2008 | $1.80 | $1.80 |
| December 2007 | $0.96 | $0.96 |
| November 2007 | $0.69 | $0.69 |
| October 2007 | $0.75 | $0.75 |
| September 2007 | $0.36 | $0.36 |
| August 2007 | $0.63 | $0.63 |
| July 2007 | $0.70 | $0.70 |
| June 2007 | $0.65 | $0.65 |
| May 2007 | $0.65 | $0.65 |
| April 2007 | $0.37 | $0.37 |
| March 2007 | $0.31 | $0.31 |
BLGO
Price: $0.11
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.04 USD
P/E Ratio: -4.50
Exchange: OQX
Sector: Basic Materials
Industry: Chemicals
Market Capitalization: 49.6 million