Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Star Foods Corp (NQ: BSFC )

0.0555 -0.0002 (-0.36%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 25.90 25.90 24.60 24.80 267 -0.40(-1.59%)
Jun 29, 2022 24.20 28.00 23.60 25.20 1,056 -0.80(-3.08%)
Jun 28, 2022 25.60 26.80 25.00 26.00 883 -0.80(-2.99%)
Jun 27, 2022 30.00 30.00 26.80 26.80 907 -2.80(-9.46%)
Jun 24, 2022 25.80 29.60 25.37 29.60 3,754 +5.80(+24.37%)
Jun 23, 2022 23.20 24.80 22.20 23.80 656 +2.20(+10.19%)
Jun 22, 2022 23.80 24.40 21.60 21.60 1,535 -2.40(-10.00%)
Jun 21, 2022 22.60 25.66 22.60 24.00 959 +2.20(+10.09%)
Jun 17, 2022 25.60 26.80 21.80 21.80 1,530 -3.80(-14.84%)
Jun 16, 2022 27.20 28.00 25.60 25.60 1,102 -0.80(-3.03%)
Jun 15, 2022 28.00 28.20 26.40 26.40 2,184 -2.20(-7.69%)
Jun 14, 2022 28.40 28.70 27.60 28.60 312 -0.60(-2.05%)
Jun 13, 2022 27.80 29.20 26.60 29.20 1,146 +0.20(+0.69%)
Jun 10, 2022 28.60 30.20 28.20 29.00 376 -2.60(-8.23%)
Jun 09, 2022 32.00 32.00 29.60 31.60 1,449 -0.20(-0.63%)
Jun 08, 2022 29.00 33.60 29.00 31.80 6,977 +2.20(+7.43%)
Jun 07, 2022 28.00 30.80 28.00 29.60 1,534 +1.20(+4.23%)
Jun 06, 2022 29.20 29.60 27.00 28.40 1,824 +1.00(+3.65%)
Jun 03, 2022 28.20 28.20 26.40 27.40 619 -0.20(-0.72%)
Jun 02, 2022 27.80 28.20 26.20 27.60 1,378 +0.20(+0.73%)
Jun 01, 2022 28.00 28.20 25.60 27.40 874 +0.40(+1.48%)
May 31, 2022 28.00 28.00 26.24 27.00 1,394 -0.60(-2.17%)
May 27, 2022 27.60 28.40 26.68 27.60 813 +0.60(+2.22%)
May 26, 2022 26.00 28.40 26.00 27.00 684 +0.20(+0.75%)
May 25, 2022 25.80 29.00 25.80 26.80 3,705 -1.00(-3.60%)
May 24, 2022 25.20 27.80 24.80 27.80 362 +0.00(+0.00%)
May 23, 2022 28.00 28.94 26.20 27.80 1,230 +0.60(+2.21%)
May 20, 2022 27.00 27.80 26.40 27.20 2,149 +2.20(+8.80%)
May 19, 2022 24.40 26.40 24.35 25.00 339 -0.20(-0.79%)
May 18, 2022 24.80 26.00 24.60 25.20 871 +0.60(+2.44%)
May 17, 2022 24.80 26.99 23.20 24.60 2,511 +1.00(+4.24%)
May 16, 2022 24.80 29.89 23.00 23.60 16,681 +0.80(+3.51%)
May 13, 2022 22.60 23.40 22.60 22.80 1,107 +0.20(+0.88%)
May 12, 2022 24.45 24.45 22.60 22.60 1,517 -1.20(-5.04%)
May 11, 2022 25.60 25.97 21.20 23.80 3,276 -1.80(-7.03%)
May 10, 2022 28.00 28.00 25.60 25.60 3,561 -0.80(-3.03%)
May 09, 2022 28.00 28.00 25.60 26.40 2,072 -2.20(-7.69%)
May 06, 2022 28.40 28.99 28.40 28.60 1,974 +0.00(+0.00%)
May 05, 2022 28.80 29.80 28.40 28.60 3,289 +0.20(+0.70%)
May 04, 2022 28.60 29.80 28.40 28.40 1,848 -0.20(-0.70%)
May 03, 2022 28.60 29.63 28.40 28.60 2,214 +0.00(+0.00%)
May 02, 2022 29.60 31.40 28.60 28.60 1,967 -2.00(-6.54%)
Apr 29, 2022 29.60 30.94 29.00 30.60 1,479 +0.40(+1.32%)
Apr 28, 2022 30.20 30.60 28.00 30.20 5,626 +0.00(+0.00%)
Apr 27, 2022 30.20 31.95 30.00 30.20 8,908 -0.10(-0.33%)
Apr 26, 2022 30.60 31.00 30.20 30.30 3,733 -0.70(-2.26%)
Apr 25, 2022 31.80 31.80 30.20 31.00 3,371 +0.40(+1.31%)
Apr 22, 2022 32.80 32.80 30.40 30.60 1,973 -1.40(-4.37%)
Apr 21, 2022 32.20 32.51 31.20 32.00 4,298 +0.60(+1.91%)
Apr 20, 2022 30.40 31.40 30.40 31.40 1,966 +1.00(+3.29%)
Apr 19, 2022 30.20 31.55 30.20 30.40 1,606 +0.40(+1.33%)
Apr 18, 2022 32.20 32.20 30.00 30.00 8,412 -2.40(-7.41%)
Apr 14, 2022 34.40 35.00 32.20 32.40 1,560 -0.60(-1.82%)
Apr 13, 2022 31.60 33.40 31.59 33.00 2,873 +2.00(+6.45%)
Apr 12, 2022 33.40 34.64 30.59 31.00 3,181 -3.00(-8.82%)
Apr 11, 2022 33.40 35.00 33.40 34.00 4,611 -0.20(-0.58%)
Apr 08, 2022 36.60 36.80 33.40 34.20 4,253 -3.00(-8.06%)
Apr 07, 2022 39.80 39.80 36.20 37.20 2,681 -1.40(-3.63%)
Apr 06, 2022 40.20 41.20 38.00 38.60 11,498 -2.60(-6.31%)
Apr 05, 2022 42.40 42.40 39.80 41.20 2,654 -0.60(-1.44%)
Apr 04, 2022 42.40 43.40 41.20 41.80 4,576 +0.00(+0.00%)
Apr 01, 2022 39.00 43.00 39.00 41.80 10,084 +2.80(+7.18%)
Mar 31, 2022 40.44 42.40 39.00 39.00 8,362 -2.80(-6.70%)
Mar 30, 2022 42.40 42.40 39.40 41.80 3,475 +0.80(+1.95%)
Mar 29, 2022 42.60 43.40 40.40 41.00 1,885 +0.00(+0.00%)
Mar 28, 2022 44.40 44.40 41.00 41.00 2,484 -2.20(-5.09%)
Mar 25, 2022 46.20 46.20 42.60 43.20 6,693 -3.20(-6.89%)
Mar 24, 2022 44.00 48.40 41.82 46.40 17,044 +2.00(+4.50%)
Mar 23, 2022 40.40 45.80 40.40 44.40 15,861 +2.40(+5.71%)
Mar 22, 2022 40.60 42.60 40.60 42.00 7,874 +0.70(+1.69%)
Mar 21, 2022 41.00 43.00 38.80 41.30 13,423 +0.90(+2.23%)
Mar 18, 2022 38.00 41.40 38.00 40.40 10,036 +1.60(+4.12%)
Mar 17, 2022 38.40 39.00 37.00 38.80 6,975 +0.20(+0.52%)
Mar 16, 2022 38.20 39.40 37.09 38.60 7,659 +0.20(+0.52%)
Mar 15, 2022 44.40 46.96 37.60 38.40 25,520 -6.00(-13.51%)
Mar 14, 2022 50.60 51.00 43.60 44.40 39,103 -7.00(-13.62%)
Mar 11, 2022 41.80 56.80 38.60 51.40 177,420 +9.00(+21.23%)
Mar 10, 2022 37.60 45.00 36.80 42.40 63,538 +4.80(+12.77%)
Mar 09, 2022 37.40 41.00 37.40 37.60 5,967 -1.60(-4.08%)
Mar 08, 2022 38.40 40.60 36.00 39.20 22,138 +1.40(+3.70%)
Mar 07, 2022 35.80 39.00 35.20 37.80 14,153 +2.40(+6.78%)
Mar 04, 2022 34.40 39.40 34.20 35.40 22,499 +0.20(+0.57%)
Mar 03, 2022 33.60 37.60 30.00 35.20 24,566 +1.60(+4.76%)
Mar 02, 2022 37.80 37.80 33.00 33.60 5,101 -2.20(-6.15%)
Mar 01, 2022 35.00 37.16 35.00 35.80 3,282 +0.00(+0.00%)
Feb 28, 2022 31.00 36.61 31.00 35.80 10,880 +3.40(+10.49%)
Feb 25, 2022 32.20 33.20 32.00 32.40 5,143 -0.20(-0.61%)
Feb 24, 2022 30.00 32.80 27.40 32.60 7,572 +0.60(+1.88%)
Feb 23, 2022 34.60 34.60 31.20 32.00 5,518 -2.00(-5.88%)
Feb 22, 2022 36.20 36.60 34.40 34.00 10,205 -2.00(-5.56%)
Feb 18, 2022 36.00 0 -0.60(-1.64%)
Feb 17, 2022 38.00 39.20 35.80 36.60 8,325 -1.80(-4.69%)
Feb 16, 2022 39.80 39.80 38.00 38.40 4,265 -0.40(-1.03%)
Feb 15, 2022 39.60 40.39 38.64 38.80 4,002 -0.80(-2.02%)
Feb 14, 2022 40.40 40.60 38.80 39.60 5,670 +0.00(+0.00%)
Feb 11, 2022 39.60 40.80 38.20 39.60 10,215 +0.20(+0.51%)
Feb 10, 2022 42.20 42.20 38.60 39.40 11,355 -3.40(-7.94%)
Feb 09, 2022 40.00 43.80 37.20 42.80 35,150 +2.60(+6.47%)
Feb 08, 2022 42.00 42.80 38.00 40.20 14,511 -2.60(-6.07%)
Feb 07, 2022 43.00 45.00 42.00 42.80 18,117 -2.20(-4.89%)
Feb 04, 2022 42.80 45.00 42.00 45.00 11,312 +0.00(+0.00%)
Feb 03, 2022 40.80 45.00 26,233 +2.00(+4.65%)
Feb 02, 2022 42.60 46.60 42.00 43.00 18,872 -1.20(-2.71%)
Feb 01, 2022 45.00 51.80 40.80 44.20 28,041 -2.80(-5.96%)
Jan 31, 2022 44.80 43.20 47.00 27,188 -0.80(-1.67%)
Jan 28, 2022 47.72 51.72 46.40 47.80 42,177 -6.00(-11.15%)
Jan 27, 2022 68.40 68.80 49.40 53.80 144,592 -22.00(-29.02%)
Jan 26, 2022 83.60 90.00 72.00 75.80 443,023 -5.20(-6.42%)
Jan 25, 2022 77.20 89.60 72.00 81.00 269,380 +1.60(+2.02%)
Jan 24, 2022 64.40 86.40 57.20 79.40 517,798 +3.40(+4.47%)
Jan 21, 2022 128.00 136.00 69.80 76.00 2,834,079 +38.00(+100.00%)
Jan 20, 2022 33.20 44.40 33.19 38.00 37,936 +3.00(+8.57%)
Jan 19, 2022 36.00 36.00 34.00 35.00 383 -0.80(-2.23%)
Jan 18, 2022 38.80 38.80 34.40 35.80 929 +0.40(+1.13%)
Jan 14, 2022 35.40 0 -1.70(-4.58%)
Jan 13, 2022 39.20 39.40 36.00 37.10 3,676 +0.10(+0.27%)
Jan 12, 2022 39.20 39.20 35.14 37.00 845 +0.00(+0.00%)
Jan 11, 2022 36.80 38.00 32.85 37.00 1,896 +2.00(+5.71%)
Jan 10, 2022 37.40 37.40 34.00 35.00 1,928 -3.71(-9.58%)
Jan 07, 2022 35.60 38.80 35.00 38.71 2,213 +1.11(+2.95%)
Jan 06, 2022 37.80 39.40 36.40 37.60 2,397 +0.00(+0.00%)
Jan 05, 2022 34.60 38.00 32.40 37.60 5,747 +4.10(+12.24%)
Jan 04, 2022 35.60 35.60 32.00 33.50 1,184 -0.70(-2.05%)
Jan 03, 2022 33.00 36.00 32.20 34.20 858 +1.60(+4.91%)
Dec 31, 2021 32.60 36.00 32.00 32.60 1,486 -1.60(-4.68%)
Dec 30, 2021 32.40 34.80 31.40 34.20 3,345 +2.60(+8.23%)
Dec 29, 2021 36.80 36.80 31.00 31.60 4,599 -4.40(-12.22%)
Dec 28, 2021 38.60 39.40 36.00 36.00 1,785 -2.40(-6.25%)
Dec 27, 2021 36.20 39.40 36.20 38.40 2,551 +0.00(+0.00%)
Dec 23, 2021 37.00 39.17 37.00 38.40 1,224 +1.80(+4.92%)
Dec 22, 2021 41.60 42.00 36.40 36.60 2,257 -5.20(-12.44%)
Dec 21, 2021 41.00 53.00 41.00 41.80 6,550 +0.80(+1.95%)
Dec 20, 2021 60.00 60.00 36.80 41.00 10,642 -8.80(-17.67%)
Dec 17, 2021 60.20 63.40 49.80 49.80 4,072 -7.80(-13.54%)
Dec 16, 2021 60.80 63.60 56.18 57.60 1,949 -2.60(-4.32%)
Dec 15, 2021 64.00 64.00 55.40 60.20 2,230 -1.80(-2.90%)
Dec 14, 2021 61.20 64.00 53.60 62.00 5,470 +2.00(+3.33%)
Dec 13, 2021 57.00 61.00 53.24 60.00 2,115 +4.40(+7.91%)
Dec 10, 2021 52.60 56.00 52.00 55.60 923 +5.20(+10.32%)
Dec 09, 2021 47.60 57.40 46.40 50.40 3,022 +2.40(+5.00%)
Dec 08, 2021 50.20 50.20 46.60 48.00 1,315 -2.40(-4.76%)
Dec 07, 2021 50.00 51.20 48.20 50.40 1,554 +0.40(+0.80%)
Dec 06, 2021 48.00 52.40 43.00 50.00 1,664 +2.40(+5.04%)
Dec 03, 2021 54.00 54.00 42.00 47.60 2,084 -7.18(-13.10%)
Dec 02, 2021 61.20 61.20 50.60 54.78 1,742 -1.42(-2.53%)
Dec 01, 2021 58.60 59.00 53.39 56.20 4,450 -2.80(-4.75%)
Nov 30, 2021 63.40 64.80 58.40 59.00 6,319 -1.00(-1.67%)
Nov 29, 2021 70.00 70.00 58.00 60.00 3,471 -9.40(-13.54%)
Nov 26, 2021 67.20 72.00 66.00 69.40 6,002 -3.60(-4.93%)
Nov 24, 2021 56.80 78.60 52.00 73.00 37,054 +16.80(+29.89%)
Nov 23, 2021 56.80 58.40 52.00 56.20 2,309 +1.70(+3.12%)
Nov 22, 2021 55.60 59.80 49.60 54.50 2,715 -3.10(-5.38%)
Nov 19, 2021 63.20 65.20 55.40 57.60 2,877 -7.60(-11.66%)
Nov 18, 2021 64.20 65.40 60.00 65.20 3,014 -0.40(-0.61%)
Nov 17, 2021 69.00 69.00 62.74 65.60 1,606 +0.42(+0.64%)
Nov 16, 2021 65.10 67.40 64.40 65.18 972 -2.82(-4.15%)
Nov 15, 2021 69.80 73.45 65.38 68.00 2,868 -3.57(-4.99%)
Nov 12, 2021 79.60 79.60 69.60 71.57 7,353 -0.43(-0.60%)
Nov 11, 2021 64.20 77.00 64.20 72.00 5,006 +6.60(+10.09%)
Nov 10, 2021 73.60 65.40 5,741 -10.60(-13.95%)
Nov 09, 2021 72.20 82.28 71.00 76.00 8,220 +0.00(+0.00%)
Nov 08, 2021 83.60 84.80 68.40 76.00 2,840 -9.40(-11.01%)
Nov 05, 2021 90.00 97.40 80.80 85.40 1,687 -3.80(-4.26%)
Nov 04, 2021 94.40 96.00 86.76 89.20 1,303 -5.80(-6.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.