BLGO - BIOLARGO, INC.
0.1637
-0.001 -0.428%
Share volume: 140,906
Last Updated: 03-27-2026
Chemicals/Chemicals And Allied Products:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$0.16
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $0.16 | $0.16 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | $0.16 | 140,906 | $140,906.00 |
| 03-26-2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | $0.16 | 188,103 | $188,103.00 |
| 03-25-2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | $0.16 | 62,795 | $62,795.00 |
| 03-24-2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.16 | $0.16 | $0.17 | $0.17 | 193,881 | $193,881.00 |
| 03-23-2026 | $0.16 | $0.16 | $0.17 | $0.17 | $0.15 | $0.15 | $0.16 | $0.16 | 198,211 | $198,211.00 |
| 03-20-2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.16 | $0.16 | $0.17 | $0.17 | 200,880 | $200,880.00 |
| 03-19-2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.16 | $0.16 | $0.17 | $0.17 | 71,029 | $71,029.00 |
| 03-18-2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.16 | $0.16 | $0.17 | $0.17 | 80,052 | $80,052.00 |
| 03-17-2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.16 | $0.16 | $0.17 | $0.17 | 48,699 | $48,699.00 |
| 03-16-2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.16 | $0.16 | $0.17 | $0.17 | 89,369 | $89,369.00 |