BLGO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.34296 | -0.00704 | -2.01% | 0.344 | 0.3481 | 0.3375 | 89,426 |
Apr 24 2024 | 0.35 | -0.00152 | -0.43% | 0.355 | 0.355 | 0.3351 | 246,564 |
Apr 23 2024 | 0.35152 | 0.01652 | 4.93% | 0.335 | 0.35152 | 0.335 | 122,885 |
Apr 22 2024 | 0.335 | -0.00463 | -1.36% | 0.33536 | 0.3398 | 0.325 | 179,674 |
Apr 19 2024 | 0.33963 | 0.02513 | 7.99% | 0.31 | 0.34082 | 0.31 | 175,745 |
Apr 18 2024 | 0.3145 | 0.00226 | 0.72% | 0.311 | 0.3295 | 0.3081 | 205,401 |
Apr 17 2024 | 0.31224 | -0.01699 | -5.16% | 0.3202 | 0.3349 | 0.2862 | 353,124 |
Apr 16 2024 | 0.32923 | -0.00152 | -0.46% | 0.3339 | 0.3339 | 0.3201 | 212,795 |
Apr 15 2024 | 0.33075 | 0.00105 | 0.32% | 0.3299 | 0.334 | 0.3285 | 126,331 |
Apr 12 2024 | 0.3297 | 0.0047 | 1.45% | 0.325 | 0.3299 | 0.32218 | 160,994 |
Apr 11 2024 | 0.325 | -0.005 | -1.52% | 0.3337 | 0.3337 | 0.3201 | 121,914 |
Apr 10 2024 | 0.33 | 0.0134 | 4.23% | 0.314 | 0.33 | 0.314 | 564,182 |
Apr 09 2024 | 0.3166 | 0.00272 | 0.87% | 0.3156 | 0.318 | 0.3132 | 44,008 |
Apr 08 2024 | 0.31388 | -0.00422 | -1.33% | 0.325 | 0.325 | 0.3013 | 149,427 |
Apr 05 2024 | 0.3181 | -0.0099 | -3.02% | 0.3299 | 0.3299 | 0.31555 | 144,007 |
Apr 04 2024 | 0.328 | -0.00044 | -0.13% | 0.3397 | 0.3397 | 0.3201 | 225,397 |
Apr 03 2024 | 0.32844 | 0.02904 | 9.70% | 0.3097 | 0.3497 | 0.30115 | 450,843 |
Apr 02 2024 | 0.2994 | -0.0455 | -13.19% | 0.333 | 0.345 | 0.285 | 1,090,079 |
Apr 01 2024 | 0.3449 | -0.01 | -2.82% | 0.353 | 0.357 | 0.333 | 385,155 |
Mar 28 2024 | 0.3549 | 0.01548 | 4.56% | 0.33755 | 0.357 | 0.3351 | 409,209 |
Mar 27 2024 | 0.33942 | 0.00268 | 0.80% | 0.332 | 0.3494 | 0.32905 | 328,005 |
Mar 26 2024 | 0.33674 | -0.00776 | -2.25% | 0.3497 | 0.35 | 0.3282 | 257,744 |
Mar 25 2024 | 0.3445 | 0.00455 | 1.34% | 0.345 | 0.35 | 0.32705 | 781,787 |
Mar 22 2024 | 0.33995 | -0.0201 | -5.58% | 0.365 | 0.3697 | 0.3341 | 446,249 |
Mar 21 2024 | 0.36005 | 0.00591 | 1.67% | 0.3747 | 0.3747 | 0.3455 | 352,299 |
Mar 20 2024 | 0.35414 | -0.01982 | -5.30% | 0.375 | 0.3799 | 0.3455 | 545,841 |
Mar 19 2024 | 0.37396 | -0.00554 | -1.46% | 0.3797 | 0.3797 | 0.3655 | 370,238 |
Mar 18 2024 | 0.3795 | 0.04675 | 14.05% | 0.3331 | 0.3795 | 0.3331 | 551,306 |
Mar 15 2024 | 0.33275 | -0.00365 | -1.09% | 0.3364 | 0.3364 | 0.3307 | 79,817 |
Mar 14 2024 | 0.3364 | -0.0017 | -0.50% | 0.34 | 0.3499 | 0.3305 | 237,912 |
Mar 13 2024 | 0.3381 | -0.0118 | -3.37% | 0.3499 | 0.3559 | 0.3256 | 233,856 |
Mar 12 2024 | 0.3499 | -0.00446 | -1.26% | 0.358 | 0.358 | 0.3344 | 247,707 |
Mar 11 2024 | 0.35436 | -0.01044 | -2.86% | 0.36 | 0.3699 | 0.305 | 670,541 |
Mar 08 2024 | 0.3648 | 0.02475 | 7.28% | 0.34255 | 0.37 | 0.34 | 436,894 |
Mar 07 2024 | 0.340049 | 0.00415 | 1.24% | 0.3359 | 0.347645 | 0.3275 | 518,304 |
Mar 06 2024 | 0.3359 | -0.0161 | -4.57% | 0.352 | 0.352 | 0.33 | 458,615 |
Mar 05 2024 | 0.352 | -0.028 | -7.37% | 0.384 | 0.397 | 0.34 | 510,025 |
Mar 04 2024 | 0.38 | 0.032 | 9.20% | 0.344 | 0.389 | 0.323 | 971,486 |
Mar 01 2024 | 0.348 | -0.0435 | -11.11% | 0.3985 | 0.419 | 0.34 | 1,194,260 |
Feb 29 2024 | 0.3915 | -0.00796 | -1.99% | 0.405 | 0.4499 | 0.3505 | 1,740,792 |
Feb 28 2024 | 0.399456 | 0.03811 | 10.55% | 0.3603 | 0.40505 | 0.3425 | 1,061,526 |
Feb 27 2024 | 0.36135 | 0.0096 | 2.73% | 0.3577 | 0.378813 | 0.351 | 863,996 |
Feb 26 2024 | 0.35175 | 0.05155 | 17.17% | 0.305 | 0.377 | 0.3025 | 2,332,306 |
Feb 23 2024 | 0.3002 | 0.0052 | 1.76% | 0.2905 | 0.3028 | 0.2905 | 859,268 |
Feb 22 2024 | 0.295 | 0.0159 | 5.70% | 0.28 | 0.295 | 0.278 | 437,888 |
Feb 21 2024 | 0.2791 | -0.0001 | -0.04% | 0.28 | 0.29385 | 0.274 | 304,401 |
Feb 20 2024 | 0.2792 | -0.0128 | -4.38% | 0.2899 | 0.29 | 0.276 | 474,127 |
Feb 16 2024 | 0.292 | 0.006 | 2.10% | 0.2925 | 0.2989 | 0.286 | 624,412 |
Feb 15 2024 | 0.286 | -0.0065 | -2.22% | 0.293 | 0.295 | 0.264 | 638,026 |
Feb 14 2024 | 0.2925 | 0.0175 | 6.36% | 0.28 | 0.293 | 0.28 | 874,986 |
Feb 13 2024 | 0.275 | 0.03072 | 12.58% | 0.2413 | 0.2974 | 0.24 | 1,917,268 |
Feb 12 2024 | 0.24428 | 0.01078 | 4.62% | 0.23325 | 0.245 | 0.23325 | 778,375 |
Feb 09 2024 | 0.2335 | 0.0065 | 2.86% | 0.228 | 0.2349 | 0.227 | 354,573 |
Feb 08 2024 | 0.227 | -0.0012 | -0.53% | 0.2282 | 0.2282 | 0.224 | 274,876 |
Feb 07 2024 | 0.2282 | 0.0124 | 5.75% | 0.2158 | 0.2288 | 0.215 | 668,891 |
Feb 06 2024 | 0.2158 | 0.0008 | 0.37% | 0.2143 | 0.2159 | 0.2143 | 106,915 |
Feb 05 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.2155 | 0.21406 | 200,901 |
Feb 02 2024 | 0.215 | 0.0027 | 1.27% | 0.211 | 0.216 | 0.211 | 138,540 |
Feb 01 2024 | 0.2123 | -0.0026 | -1.21% | 0.2174 | 0.2174 | 0.2061 | 297,056 |
Jan 31 2024 | 0.2149 | 0.0001 | 0.05% | 0.2148 | 0.217695 | 0.214 | 328,213 |
Jan 30 2024 | 0.2148 | 0.00116 | 0.54% | 0.214 | 0.215 | 0.2131 | 142,774 |
Jan 29 2024 | 0.21364 | -0.00086 | -0.40% | 0.2145 | 0.215 | 0.21295 | 176,289 |