Blastgard International Stock Price History (OTCMKTS:BLGA)

Add to My Stocks
$0.01 $0 (0%) BLGA stock closing price Dec 05, 2016 (Closing)

The 10 year data of Blastgard International stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Blastgard International price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 0.5 on 25 Apr, 2007 as seen from Blastgard International stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-050.010.010.010.01200000.670.37
2016-12-020.010.010.010.0130000.670.37
2016-12-010.000.000.000.010N/AN/A
2016-11-300.010.010.010.01925000.830.65
2016-11-290.010.010.010.01200000.830.65
2016-11-280.010.010.010.01135000.830.65
2016-11-250.010.010.010.01890000.670.52
2016-11-240.000.000.000.010N/AN/A
2016-11-230.000.000.000.010N/AN/A
2016-11-220.000.000.000.010N/AN/A
2016-11-210.000.000.000.010N/AN/A
2016-11-180.010.010.010.01554000.750.58
2016-11-170.000.000.000.010N/AN/A
2016-11-160.000.000.000.010N/AN/A
2016-11-150.000.000.000.010N/AN/A
2016-11-140.010.010.010.011800000.750.58
2016-11-110.000.000.000.010N/AN/A
2016-11-100.010.010.010.01532000.670.52
2016-11-090.010.010.010.0150000.580.45
2016-11-080.010.010.010.015000.580.45
2016-11-070.000.000.000.010N/AN/A
2016-11-040.000.000.000.010N/AN/A
2016-11-030.010.010.010.0111000.580.45
2016-11-020.000.000.000.010N/AN/A
2016-11-010.000.000.000.010N/AN/A
2016-10-310.000.000.000.010N/AN/A
2016-10-280.010.010.010.01510010.580.45
2016-10-270.010.010.010.01492660.580.45
2016-10-260.000.000.000.010N/AN/A
2016-10-250.010.010.010.012059420.580.45
2016-10-240.010.010.010.01795410.670.52
2016-10-210.010.010.010.0150000.580.45
2016-10-200.000.000.000.010N/AN/A
2016-10-190.010.010.010.0148000.580.45
2016-10-180.010.010.010.01331000.580.45
2016-10-170.010.010.010.01519000.580.45
2016-10-140.010.010.010.012000.500.39
2016-10-130.010.010.010.01230000.580.45
2016-10-120.010.010.010.013658000.580.45
2016-10-110.010.010.010.011215000.670.52
2016-10-100.000.000.000.010N/AN/A
2016-10-070.000.000.000.010N/AN/A
2016-10-060.000.000.000.010N/AN/A
2016-10-050.000.000.000.010N/AN/A
2016-10-040.000.000.000.010N/AN/A
2016-10-030.000.000.000.010N/AN/A
2016-09-300.000.000.000.010N/AN/A
2016-09-290.000.000.000.010N/AN/A
2016-09-280.010.010.010.0110000.920.71
2016-09-270.010.010.010.01180000.830.65
2016-09-260.010.010.010.015324600.830.65
2016-09-230.010.020.010.0120501221.080.84
2016-09-220.000.000.000.010N/AN/A
2016-09-210.000.000.000.010N/AN/A
2016-09-200.000.000.000.010N/AN/A
2016-09-190.000.000.000.010N/AN/A
2016-09-160.000.000.000.010N/AN/A
2016-09-150.010.010.010.01530500.670.52
2016-09-140.000.000.000.010N/AN/A
2016-09-130.010.010.010.012150000.420.32
2016-09-120.000.000.000.010N/AN/A
2016-09-090.000.000.000.010N/AN/A
2016-09-080.000.000.000.010N/AN/A
2016-09-070.000.000.000.010N/AN/A
2016-09-060.010.010.010.01203000.670.52
2016-09-050.000.000.000.010N/AN/A
2016-09-020.010.010.010.01100000.670.52
2016-09-010.000.000.000.010N/AN/A
2016-08-310.010.010.010.01100000.670.52
2016-08-300.000.000.000.010N/AN/A
2016-08-290.010.010.010.011200.670.52
2016-08-260.000.000.000.010N/AN/A
2016-08-250.000.000.000.010N/AN/A
2016-08-240.010.010.010.0130930.670.52
2016-08-230.000.000.000.010N/AN/A
2016-08-220.010.010.010.01150000.670.52
2016-08-190.010.010.010.0130000.670.52
2016-08-180.010.010.010.012389600.730.51
2016-08-170.010.010.010.011188000.730.51
2016-08-160.010.010.010.012000000.460.32
2016-08-150.010.010.010.01100700.820.57
2016-08-120.000.000.000.010N/AN/A
2016-08-110.000.000.000.010N/AN/A
2016-08-100.000.000.000.010N/AN/A
2016-08-090.000.000.000.010N/AN/A
2016-08-080.000.000.000.010N/AN/A
2016-08-050.010.010.010.012709110.820.57
2016-08-040.000.000.000.010N/AN/A
2016-08-030.000.000.000.010N/AN/A
Get more Data

Blastgard International Stock Chart

View BLGA PE ratio, PS ratio stocks charts and compare with peers.
BLGA Chart
Note: Compare Blastgard International stock price history with the index and industry peers.

Blastgard International Historical Prices: Past 5 years

Max Stock Price 0.04 May 01,2013
Min Stock Price 0.01 Dec 12,2011
Avg Stock Price 0.02

Blastgard International Historical PE ratio: Past 5 years

Max PE Ratio 5.4 Sep 10,2015
Min PE Ratio 0.42 Sep 13,2016
Avg PE Ratio 1.83

Blastgard International Historical PS ratio: Past 5 years

Max PS Ratio 13.38 Mar 01,2012
Min PS Ratio 0.21 Jul 16,2013
Avg PS Ratio 1.56

BLGA Industry Peers

Company Price Change (%)
Point Blank Solutions (PBSOQ)0.120 (0%)
Environmental Tectonics (ETCC)0.50.01 (2.04%)
Security Devices (SDEV)0.20 (0%)
Smith & Wesson (SWHC)20.930.17 (0.81%)
Orbital Atk (OA)87.691.06 (1.22%)
American Defense Systems (ADFS)00 (0%)
General Dynamics (GD)178.520.15 (0.08%)

Blastgard International historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Blastgard International stock analysis. Blastgard International stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. BLGA closed at 0.01 and traded with a volume of 3000 on the last trading day. Looking at Blastgard International stock market history data, the P/S ratio was at a low of 0.21 on 12 Aug, 2013. .