Blastgard International Stock Price History (OTCMKTS:BLGA)

Add to My Stocks
$0.02 $0 (0%) BLGA stock closing price Jul 21, 2017 (Closing)

View and download Blastgard International stock price history for the last 10 years. 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 Blastgard International stock price history chart shows that the stock price was at a low of 0 on 21 Sep, 2010 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-140.020.020.020.02101880.900.84
2017-07-130.020.020.020.0212361.000.94
2017-07-110.020.020.020.0265000.950.89
2017-07-100.030.030.020.02890001.000.94
2017-07-060.020.020.020.02100000.950.89
2017-07-050.020.020.020.02150001.050.98
2017-07-030.020.020.020.02238661.000.94
2017-06-300.020.020.020.02180721.050.98
2017-06-290.020.020.020.02606501.201.12
2017-06-280.020.020.020.02104000.850.80
2017-06-270.030.030.030.03440931.301.22
2017-06-260.020.030.020.03240501.351.27
2017-06-230.020.020.020.02173001.000.94
2017-06-220.020.020.020.02262501.000.94
2017-06-210.020.020.020.022052501.151.08
2017-06-200.030.030.020.02161001.151.08
2017-06-190.030.030.020.02105001.151.08
2017-06-160.020.020.020.023775001.000.94
2017-06-150.030.030.020.022810931.101.03
2017-06-140.020.030.020.03917671.401.31
2017-06-130.020.030.020.02609001.000.94
2017-06-120.020.030.020.021217971.000.94
2017-06-090.020.020.020.021550000.800.75
2017-06-080.020.020.020.02535981.050.98
2017-06-070.030.030.020.02730051.050.98
2017-06-060.020.030.020.03284681.251.17
2017-06-050.020.030.020.03740001.251.17
2017-06-020.020.030.020.033057001.301.22
2017-06-010.020.030.020.03302301.251.17
2017-05-310.020.030.020.025175001.000.94
2017-05-300.020.020.020.02280001.000.94
2017-05-290.000.000.000.020N/AN/A
2017-05-260.020.020.020.02509990.950.89
2017-05-250.020.020.020.02400001.000.94
2017-05-240.020.020.020.02170001.000.94
2017-05-230.020.020.020.026788221.000.94
2017-05-220.020.020.020.021600000.810.73
2017-05-190.020.020.020.021315700.950.86
2017-05-180.020.020.020.02111000.860.77
2017-05-170.020.020.020.02633960.810.73
2017-05-160.020.020.020.02794900.760.69
2017-05-150.020.020.020.021539000.810.73
2017-05-120.020.020.020.02264560.910.82
2017-05-110.020.020.020.0215000.910.82
2017-05-100.020.020.020.0258151.000.90
2017-05-090.020.020.020.02558000.810.73
2017-05-080.020.020.020.02562000.950.86
2017-05-050.020.030.020.022265250.760.69
2017-05-040.020.020.020.02396890.860.77
2017-05-030.020.020.020.022499890.950.86
2017-05-020.000.000.000.020N/AN/A
2017-05-010.020.020.020.02800000.760.69
2017-04-280.020.030.020.023698000.760.69
2017-04-270.020.020.020.023096500.910.82
2017-04-260.020.020.020.02400290.760.69
2017-04-250.020.020.020.022280000.860.77
2017-04-240.030.030.010.027285500.710.64
2017-04-210.010.020.010.023703840.950.86
2017-04-200.010.010.010.0120000.570.52
2017-04-190.010.010.010.0130000.520.51
2017-04-180.000.000.000.010N/AN/A
2017-04-170.010.010.010.0110000.620.60
2017-04-140.000.000.000.010N/AN/A
2017-04-130.000.000.000.010N/AN/A
2017-04-120.010.020.010.011152000.520.51
2017-04-110.020.020.020.02113820.710.70
2017-04-100.000.000.000.020N/AN/A
2017-04-070.020.020.020.0242000.710.70
2017-04-060.010.010.010.0134560.620.60
2017-04-050.010.010.010.011620000.620.60
2017-04-040.010.010.010.01280000.520.51
2017-04-030.000.000.000.010N/AN/A
2017-03-310.010.010.010.01170000.620.60
2017-03-300.010.010.010.011688450.520.51
2017-03-290.000.000.000.010N/AN/A
2017-03-280.010.010.010.011250.620.60
2017-03-270.000.000.000.020N/AN/A
2017-03-240.010.020.010.02511550.710.70
2017-03-230.000.000.000.020N/AN/A
2017-03-220.020.020.020.02605750.860.83
2017-03-210.010.020.010.02123440.710.70
2017-03-200.010.010.010.0171000.620.60
2017-03-170.000.000.000.010N/AN/A
2017-03-160.000.000.000.010N/AN/A
2017-03-150.010.010.010.01300000.570.56
2017-03-140.010.010.010.0120005.500.51
2017-03-130.010.010.010.01442216.500.60
2017-03-100.000.000.000.010N/AN/A
2017-03-090.010.010.010.01160006.000.55
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 Aug 07,2012
Avg Stock Price 0.02

Blastgard International Historical PE ratio: Past 5 years

Max PE Ratio 7.5 Jan 23,2017
Min PE Ratio 0.42 Sep 13,2016
Avg PE Ratio 2.14

Blastgard International Historical PS ratio: Past 5 years

Max PS Ratio 5.13 Jan 31,2014
Min PS Ratio 0.21 Jul 16,2013
Avg PS Ratio 1.07

BLGA Industry Peers

Company Price Change (%)
Astrotech Corp (ASTC)0.940.03 (3.3%)
Optex Systems (OPXS)1.050.07 (7.14%)
Security Devices (SDEV)0.130.01 (8.33%)
Orbital Atk (OA)103.250.85 (0.83%)
American Defense Systems (ADFS)00 (0%)
General Dynamics (GD)204.552.15 (1.06%)
Guardian 8 Holdings (GRDH)00.01 (100%)

We provide Blastgard International historical quotes along with PE ratio and PS ratio for doing Blastgard International fundamental analysis. The price and volume changes on a daily basis is provided in the Blastgard International stock price history. An abnormally high daily volume typically implies breaking news or earnings release. BLGA closed at 0.02 and traded with a volume of 0 on the last trading day. The company's P/S ratio was at a high of 73.9 on 30 Aug, 2011 according to our Blastgard International stock market history data. .