Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	BLGO	0.3327	0.3548	0.3327	0.34495	0.003605	256,274	71	0.32	0.3498
2024-05-02	Q	BLGO	0.3397	0.341345	0.3251	0.341345	0.001785	83,749	26	0.3327	0.346
2024-05-01	Q	BLGO	0.3397	0.3397	0.325	0.33956	0.00721	56,307	50	0.33	0.3465
2024-04-30	Q	BLGO	0.3628	0.3628	0.33	0.33235	-0.033	131,327	57	0.325	0.3397
2024-04-29	Q	BLGO	0.3475	0.368	0.3475	0.36535	0.01285	175,909	61	0.3627	0.377
2024-04-26	Q	BLGO	0.3574	0.36	0.347	0.3525	0.00954	224,392	63	0.34	0.359
2024-04-25	Q	BLGO	0.344	0.3481	0.3375	0.34296	-0.00704	89,426	36	0.3401	0.3449
2024-04-24	Q	BLGO	0.355	0.355	0.3351	0.35	-0.00152	246,564	52	0.3375	0.355
2024-04-23	Q	BLGO	0.335	0.35152	0.335	0.35152	0.01652	122,885	40	0.345	0.3597
2024-04-22	Q	BLGO	0.33536	0.3398	0.325	0.335	-0.00463	179,674	50	0.325	0.3449
2024-04-19	Q	BLGO	0.31	0.34082	0.31	0.33963	0.02513	175,745	47	0.317	0.3398
2024-04-18	Q	BLGO	0.311	0.3295	0.3081	0.3145	0.00226	205,401	52	0.31	0.3296
2024-04-17	Q	BLGO	0.3202	0.3349	0.2862	0.31224	-0.01699	353,124	86	0.3081	0.315
2024-04-16	Q	BLGO	0.3339	0.3339	0.3201	0.32923	-0.00152	212,795	46	0.3201	0.3297
2024-04-15	Q	BLGO	0.33	0.334	0.3285	0.33075	0.00105	126,331	50	0.3276	0.3339
2024-04-12	Q	BLGO	0.325	0.3299	0.32218	0.3297	0.0047	160,994	54	0.3251	0.3299
2024-04-11	Q	BLGO	0.3337	0.3337	0.3201	0.325	-0.005	121,914	34	0.3203	0.325
2024-04-10	Q	BLGO	0.314	0.33	0.314	0.33	0.0134	564,182	109	0.3167	0.3337
2024-04-09	Q	BLGO	0.3156	0.318	0.3132	0.3166	0.00272	44,008	32	0.3145	0.3181
2024-04-08	Q	BLGO	0.325	0.325	0.3013	0.31388	-0.00422	149,427	46	0.3077	0.318
2024-04-05	Q	BLGO	0.3299	0.3299	0.31555	0.3181	-0.0099	144,007	55	0.3163	0.325
2024-04-04	Q	BLGO	0.3397	0.3397	0.3201	0.328	-0.00044	225,397	70	0.32	0.3299
2024-04-03	Q	BLGO	0.3097	0.3497	0.30115	0.32844	0.02904	450,843	117	0.325	0.3397
2024-04-02	Q	BLGO	0.333	0.3367	0.285	0.2994	-0.0455	1,090,079	229	0.299	0.309
2024-04-01	Q	BLGO	0.353	0.357	0.333	0.3449	-0.01	385,155	99	0.333	0.3449
2024-03-29	Q	BLGO	0.33755	0.357	0.3351	0.3549	0.01548	0	0
2024-03-28	Q	BLGO	0.33755	0.357	0.3351	0.3549	0.01548	409,209	85	0.3303	0.357
2024-03-27	Q	BLGO	0.332	0.3494	0.32905	0.33942	0.00268	328,005	70	0.3351	0.3399
2024-03-26	Q	BLGO	0.3497	0.35	0.3282	0.33674	-0.00776	257,744	70	0.332	0.357
2024-03-25	Q	BLGO	0.345	0.35	0.32705	0.3445	0.00455	781,787	133	0.3367	0.3497
2024-03-22	Q	BLGO	0.365	0.3697	0.3341	0.33995	-0.0201	446,249	128	0.3341	0.3449
2024-03-21	Q	BLGO	0.3747	0.3747	0.3455	0.36005	0.00591	352,299	138	0.3551	0.365
2024-03-20	Q	BLGO	0.375	0.3799	0.3455	0.35414	-0.01982	545,841	126	0.3455	0.3747
2024-03-19	Q	BLGO	0.3797	0.3797	0.3655	0.37396	-0.00554	370,238	87	0.3601	0.3799
2024-03-18	Q	BLGO	0.3331	0.3795	0.3331	0.3795	0.04675	551,306	193	0.3527	0.3795
2024-03-15	Q	BLGO	0.3364	0.3364	0.3307	0.33275	-0.00365	79,817	39	0.3325	0.333
2024-03-14	Q	BLGO	0.34	0.3499	0.3305	0.3364	-0.0017	237,912	56	0.33	0.34
2024-03-13	Q	BLGO	0.3499	0.3559	0.3256	0.3381	-0.0118	233,856	63	0.3277	0.3397
2024-03-12	Q	BLGO	0.358	0.358	0.3344	0.3499	-0.00446	247,707	70	0.3232	0.356
2024-03-11	Q	BLGO	0.36	0.3699	0.305	0.35436	-0.01044	670,541	149	0.3437	0.358
2024-03-08	Q	BLGO	0.34255	0.37	0.34	0.3648	0.024751	436,894	107	0.36	0.3699
2024-03-07	Q	BLGO	0.3359	0.347645	0.3275	0.340049	0.004149	518,304	92	0.335	0.3501
2024-03-06	Q	BLGO	0.352	0.352	0.33	0.3359	-0.0161	458,615	110	0.3331	0.3359
2024-03-05	Q	BLGO	0.384	0.397	0.34	0.352	-0.028	510,025	165	0.3355	0.352
2024-03-04	Q	BLGO	0.344	0.389	0.323	0.38	0.032	971,486	226	0.372	0.385
2024-03-01	Q	BLGO	0.3985	0.419	0.34	0.348	-0.0435	1,194,260	267	0.348	0.3755
2024-02-29	Q	BLGO	0.405	0.4499	0.3505	0.3915	-0.007956	1,740,792	338	0.376	0.40
2024-02-28	Q	BLGO	0.3603	0.40505	0.3425	0.399456	0.038106	1,061,526	265	0.3951	0.3995
2024-02-27	Q	BLGO	0.3577	0.378813	0.351	0.36135	0.0096	863,996	212	0.3603	0.3624
2024-02-26	Q	BLGO	0.305	0.377	0.3049	0.35175	0.05155	2,332,306	446	0.35	0.3645
2024-02-23	Q	BLGO	0.2905	0.3028	0.2905	0.3002	0.0052	859,268	185	0.3002	0.3025
2024-02-22	Q	BLGO	0.28	0.295	0.278	0.295	0.0159	437,888	101	0.2905	0.2996
2024-02-21	Q	BLGO	0.28	0.29385	0.274	0.2791	-0.0001	304,401	80	0.277	0.294
2024-02-20	Q	BLGO	0.2899	0.29	0.276	0.2792	-0.0128	474,127	127	0.276	0.2792
2024-02-19	Q	BLGO	0.2925	0.2989	0.286	0.292	0.006	0	0
2024-02-16	Q	BLGO	0.2925	0.2989	0.286	0.292	0.006	624,412	136	0.25	0.2996
2024-02-15	Q	BLGO	0.293	0.295	0.264	0.286	-0.0065	638,026	148	0.286	0.2895
2024-02-14	Q	BLGO	0.28	0.293	0.28	0.2925	0.0175	874,986	179	0.285	0.2929
2024-02-13	Q	BLGO	0.2413	0.2974	0.24	0.275	0.03072	1,917,268	310	0.27	0.28
2024-02-12	Q	BLGO	0.23325	0.245	0.23325	0.24428	0.01078	778,375	157	0.2411	0.245
2024-02-09	Q	BLGO	0.228	0.2349	0.227	0.2335	0.0065	354,573	84	0.233	0.2345
2024-02-08	Q	BLGO	0.2282	0.2282	0.224	0.227	-0.0012	274,876	38	0.224	0.228
2024-02-07	Q	BLGO	0.2158	0.2288	0.215	0.2282	0.0124	668,891	104	0.224	0.2282
2024-02-06	Q	BLGO	0.2143	0.2159	0.2143	0.2158	0.0008	106,915	43	0.2154	0.2158
2024-02-05	Q	BLGO	0.215	0.2155	0.21406	0.215		200,901	67	0.2143	0.2155