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

Blue Star Foods Corp (NQ: BSFC )

0.6409 -0.0091 (-1.40%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 20, 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, 2023 58.50 59.99 56.00 57.00 2,212 -1.00(-1.72%)
Jun 29, 2023 60.00 60.00 55.50 58.00 2,419 -1.00(-1.69%)
Jun 28, 2023 63.50 64.56 58.00 59.00 4,846 -6.00(-9.23%)
Jun 27, 2023 60.50 69.00 57.50 65.00 14,850 +5.50(+9.24%)
Jun 26, 2023 60.50 61.50 59.00 59.50 1,438 -2.50(-4.03%)
Jun 23, 2023 63.50 64.00 59.00 62.00 2,949 -2.50(-3.88%)
Jun 22, 2023 66.00 66.50 62.00 64.50 5,891 -2.00(-3.01%)
Jun 21, 2023 75.50 76.00 58.00 66.50 41,022 -2.50(-3.62%)
Jun 20, 2023 83.50 83.50 65.50 69.00 8,824 -13.10(-15.96%)
Jun 16, 2023 75.00 88.90 72.00 82.10 13,036 +9.70(+13.40%)
Jun 15, 2023 72.70 73.90 65.10 72.40 3,103 -0.60(-0.82%)
Jun 14, 2023 77.00 77.20 70.20 73.00 1,562 -1.90(-2.54%)
Jun 13, 2023 78.00 80.00 72.00 74.90 1,724 -0.20(-0.27%)
Jun 12, 2023 82.60 82.60 74.80 75.10 1,256 -4.20(-5.30%)
Jun 09, 2023 83.00 83.60 76.50 79.30 1,650 -4.30(-5.14%)
Jun 08, 2023 76.50 86.00 75.00 83.60 2,897 +8.60(+11.47%)
Jun 07, 2023 79.90 80.00 73.50 75.00 2,012 -1.80(-2.34%)
Jun 06, 2023 85.00 85.00 73.30 76.80 3,061 -7.80(-9.22%)
Jun 05, 2023 95.00 95.00 80.60 84.60 2,814 -10.30(-10.85%)
Jun 02, 2023 94.80 98.20 86.50 94.90 2,811 -2.10(-2.16%)
Jun 01, 2023 110.00 110.00 93.00 97.00 5,122 -1.20(-1.22%)
May 31, 2023 103.10 105.00 92.60 98.20 2,994 -9.10(-8.48%)
May 30, 2023 86.50 110.00 83.80 107.30 11,781 +21.10(+24.48%)
May 26, 2023 92.00 92.00 85.00 86.20 1,187 -6.40(-6.91%)
May 25, 2023 97.00 102.00 87.20 92.60 3,918 -7.40(-7.40%)
May 24, 2023 102.60 106.00 89.00 100.00 2,517 -8.00(-7.41%)
May 23, 2023 120.00 120.00 100.10 108.00 3,404 +1.00(+0.93%)
May 22, 2023 110.90 114.50 106.40 107.00 1,489 -5.10(-4.55%)
May 19, 2023 119.50 119.70 112.10 112.10 950 -2.20(-1.92%)
May 18, 2023 119.50 122.80 114.10 114.30 1,306 -8.50(-6.92%)
May 17, 2023 114.00 135.00 110.50 122.80 6,258 +9.90(+8.77%)
May 16, 2023 108.00 118.00 108.00 112.90 840 +4.10(+3.77%)
May 15, 2023 112.50 112.50 106.50 108.80 1,064 -3.10(-2.77%)
May 12, 2023 115.00 117.00 108.00 111.90 1,352 -4.10(-3.53%)
May 11, 2023 119.20 122.00 114.50 116.00 946 -6.00(-4.92%)
May 10, 2023 127.00 127.00 116.00 122.00 3,061 -3.50(-2.79%)
May 09, 2023 120.00 127.00 114.30 125.50 5,999 +11.20(+9.80%)
May 08, 2023 118.00 118.10 110.10 114.30 894 +1.80(+1.60%)
May 05, 2023 111.70 114.90 108.40 112.50 737 +0.00(+0.00%)
May 04, 2023 115.50 115.90 111.90 112.50 599 -2.50(-2.17%)
May 03, 2023 117.20 117.50 110.00 115.00 1,018 +1.00(+0.88%)
May 02, 2023 118.30 120.80 110.30 114.00 2,123 -4.30(-3.63%)
May 01, 2023 127.80 127.80 115.20 118.30 816 -6.70(-5.36%)
Apr 28, 2023 114.00 125.00 113.30 125.00 1,373 +4.90(+4.08%)
Apr 27, 2023 120.00 125.00 117.00 120.10 1,429 +0.10(+0.08%)
Apr 26, 2023 120.00 128.70 113.30 120.00 6,250 +6.70(+5.91%)
Apr 25, 2023 120.00 120.90 113.20 113.30 1,634 -7.90(-6.52%)
Apr 24, 2023 127.10 130.30 120.00 121.20 1,032 -4.00(-3.19%)
Apr 21, 2023 131.00 131.10 125.20 125.20 1,207 -6.70(-5.08%)
Apr 20, 2023 131.00 134.50 129.00 131.90 936 -0.20(-0.15%)
Apr 19, 2023 134.80 134.80 130.20 132.10 971 -2.80(-2.08%)
Apr 18, 2023 147.40 147.40 124.80 134.90 5,736 -7.10(-5.00%)
Apr 17, 2023 144.50 145.00 136.00 142.00 1,518 +6.20(+4.57%)
Apr 14, 2023 148.00 148.00 132.60 135.80 1,434 -9.10(-6.28%)
Apr 13, 2023 137.00 148.00 130.20 144.90 3,600 +11.00(+8.22%)
Apr 12, 2023 135.50 138.80 130.00 133.90 1,835 -2.00(-1.47%)
Apr 11, 2023 133.00 146.20 124.90 135.90 3,639 +3.40(+2.57%)
Apr 10, 2023 130.00 132.80 126.00 132.50 1,039 +0.70(+0.53%)
Apr 06, 2023 130.00 133.80 125.00 131.80 1,288 +3.10(+2.41%)
Apr 05, 2023 126.20 130.00 122.50 128.70 1,530 +3.80(+3.04%)
Apr 04, 2023 140.00 140.00 120.00 124.90 2,727 -15.10(-10.79%)
Apr 03, 2023 130.00 147.20 129.10 140.00 7,747 +13.00(+10.24%)
Mar 31, 2023 130.00 141.10 120.00 127.00 4,710 -1.70(-1.32%)
Mar 30, 2023 152.30 160.50 113.80 128.70 13,047 -28.30(-18.03%)
Mar 29, 2023 159.00 163.40 152.20 157.00 991 -2.30(-1.44%)
Mar 28, 2023 170.00 173.50 158.00 159.30 784 -6.70(-4.04%)
Mar 27, 2023 175.00 180.00 165.60 166.00 904 -8.20(-4.71%)
Mar 24, 2023 158.30 188.10 151.50 174.20 3,617 +18.20(+11.67%)
Mar 23, 2023 160.00 174.90 152.50 156.00 2,153 -4.00(-2.50%)
Mar 22, 2023 167.90 172.00 155.10 160.00 2,897 -17.00(-9.60%)
Mar 21, 2023 189.30 232.70 161.00 177.00 21,683 +18.30(+11.53%)
Mar 20, 2023 140.40 165.00 133.00 158.70 11,393 +28.50(+21.89%)
Mar 17, 2023 150.00 150.00 130.20 130.20 1,047 -19.60(-13.08%)
Mar 16, 2023 141.00 149.80 141.00 149.80 777 +6.00(+4.17%)
Mar 15, 2023 162.40 162.40 138.40 143.80 2,046 -6.70(-4.45%)
Mar 14, 2023 155.00 159.60 150.00 150.50 1,664 -2.30(-1.51%)
Mar 13, 2023 169.00 169.00 150.00 152.80 2,957 -17.10(-10.06%)
Mar 10, 2023 171.60 179.00 159.90 169.90 3,352 -10.90(-6.03%)
Mar 09, 2023 173.40 186.90 173.40 180.80 2,769 +1.90(+1.06%)
Mar 08, 2023 210.00 216.00 170.00 178.90 8,560 -30.60(-14.61%)
Mar 07, 2023 185.00 242.50 183.00 209.50 24,351 +29.50(+16.39%)
Mar 06, 2023 168.20 182.50 162.00 180.00 3,355 +9.00(+5.26%)
Mar 03, 2023 175.00 182.40 165.50 171.00 2,900 -9.00(-5.00%)
Mar 02, 2023 179.90 190.00 163.50 180.00 17,092 +17.00(+10.43%)
Mar 01, 2023 150.00 170.00 150.00 163.00 2,078 +10.20(+6.68%)
Feb 28, 2023 162.90 162.90 150.30 152.80 849 -10.10(-6.20%)
Feb 27, 2023 160.00 169.10 155.00 162.90 384 +4.40(+2.78%)
Feb 24, 2023 162.00 168.90 150.50 158.50 808 -8.50(-5.09%)
Feb 23, 2023 178.00 178.00 165.00 167.00 1,138 -5.00(-2.91%)
Feb 22, 2023 170.00 184.00 165.00 172.00 373 -0.90(-0.52%)
Feb 21, 2023 190.00 190.00 165.00 172.90 925 -11.10(-6.03%)
Feb 17, 2023 189.90 189.90 176.00 184.00 461 -7.60(-3.97%)
Feb 16, 2023 188.90 191.60 175.00 191.60 1,032 +6.40(+3.46%)
Feb 15, 2023 176.50 187.00 172.00 185.20 1,292 +15.20(+8.94%)
Feb 14, 2023 198.80 200.00 160.60 170.00 3,174 -28.70(-14.44%)
Feb 13, 2023 192.80 198.80 185.00 198.70 2,178 +1.70(+0.86%)
Feb 10, 2023 327.90 327.90 187.30 197.00 8,039 -172.60(-46.70%)
Feb 09, 2023 381.20 381.20 356.50 369.60 499 -0.40(-0.11%)
Feb 08, 2023 352.90 381.50 347.50 370.00 1,021 +20.00(+5.71%)
Feb 07, 2023 350.00 350.00 331.00 350.00 818 -7.00(-1.96%)
Feb 06, 2023 410.00 413.70 347.00 357.00 893 -33.00(-8.46%)
Feb 03, 2023 403.00 421.80 380.00 390.00 687 -29.90(-7.12%)
Feb 02, 2023 400.00 432.00 400.00 419.90 829 -10.10(-2.35%)
Feb 01, 2023 500.00 519.90 400.00 430.00 3,488 -90.00(-17.31%)
Jan 31, 2023 460.00 520.00 390.00 520.00 5,659 +102.00(+24.40%)
Jan 30, 2023 620.00 724.70 400.00 418.00 25,058 +48.40(+13.10%)
Jan 27, 2023 330.00 380.00 310.10 369.60 2,181 +40.60(+12.34%)
Jan 26, 2023 350.00 350.00 320.00 329.00 381 -1.00(-0.30%)
Jan 25, 2023 370.00 370.00 317.40 330.00 763 -30.00(-8.33%)
Jan 24, 2023 380.00 380.00 345.10 360.00 102 -15.40(-4.10%)
Jan 23, 2023 370.00 380.00 320.00 375.40 38 -9.60(-2.49%)
Jan 20, 2023 410.00 410.00 376.00 385.00 87 -9.00(-2.28%)
Jan 19, 2023 420.00 449.00 350.10 394.00 94 -6.00(-1.50%)
Jan 18, 2023 420.00 420.00 389.60 400.00 115 -30.00(-6.98%)
Jan 17, 2023 438.00 444.00 370.00 430.00 153 -15.60(-3.50%)
Jan 13, 2023 450.00 470.00 442.00 445.60 48 -25.40(-5.39%)
Jan 12, 2023 463.90 490.00 434.00 471.00 27 +29.10(+6.59%)
Jan 11, 2023 470.00 500.00 441.90 441.90 57 -3.10(-0.70%)
Jan 10, 2023 440.00 480.00 400.00 445.00 29 -4.90(-1.09%)
Jan 09, 2023 480.00 480.10 435.40 449.90 14 -30.10(-6.27%)
Jan 06, 2023 380.00 520.00 375.50 480.00 341 +112.70(+30.68%)
Jan 05, 2023 399.40 496.20 359.10 367.30 53 -32.10(-8.04%)
Jan 04, 2023 485.00 496.60 396.20 399.40 53 -22.70(-5.38%)
Jan 03, 2023 410.00 422.20 410.00 422.10 49 +22.20(+5.55%)
Dec 30, 2022 370.00 400.00 310.00 399.90 27 +49.80(+14.22%)
Dec 29, 2022 357.00 357.00 350.00 350.10 40 -0.10(-0.03%)
Dec 28, 2022 422.20 422.20 350.20 350.20 29 -51.90(-12.91%)
Dec 27, 2022 460.00 480.00 401.00 402.10 54 -49.90(-11.04%)
Dec 23, 2022 510.00 510.00 421.00 452.00 5 -18.60(-3.95%)
Dec 22, 2022 480.00 510.00 408.00 470.60 16 -15.70(-3.23%)
Dec 21, 2022 532.00 532.00 451.50 486.30 10 +56.30(+13.09%)
Dec 20, 2022 428.30 570.00 401.00 430.00 26 -12.50(-2.82%)
Dec 19, 2022 465.00 499.90 401.00 442.50 32 -37.40(-7.79%)
Dec 16, 2022 470.00 499.80 460.00 479.90 17 -10.10(-2.06%)
Dec 15, 2022 484.00 500.00 480.10 490.00 11 +29.70(+6.45%)
Dec 14, 2022 440.00 484.00 405.30 460.30 22 +1.50(+0.33%)
Dec 13, 2022 401.00 460.00 401.00 458.80 33 +8.80(+1.96%)
Dec 12, 2022 483.00 483.00 396.00 450.00 26 -40.30(-8.22%)
Dec 09, 2022 512.90 550.00 450.00 490.30 47 -49.70(-9.20%)
Dec 08, 2022 534.00 549.90 500.50 540.00 31 -20.00(-3.57%)
Dec 07, 2022 519.10 563.50 516.00 560.00 30 +20.00(+3.70%)
Dec 06, 2022 550.00 550.00 522.90 540.00 9 -37.50(-6.49%)
Dec 05, 2022 570.00 646.30 522.90 577.50 20 -22.50(-3.75%)
Dec 02, 2022 580.00 601.00 530.10 600.00 82 +10.10(+1.71%)
Dec 01, 2022 660.00 700.00 580.10 589.90 49 -60.00(-9.23%)
Nov 30, 2022 710.00 710.00 630.00 649.90 33 -102.50(-13.62%)
Nov 29, 2022 752.00 770.10 700.00 752.40 38 -5.70(-0.75%)
Nov 28, 2022 770.00 770.00 758.10 758.10 0 -21.70(-2.78%)
Nov 25, 2022 760.00 780.00 755.00 779.80 4 -0.40(-0.05%)
Nov 23, 2022 770.10 819.90 770.10 780.20 2 -9.90(-1.25%)
Nov 22, 2022 750.00 800.00 700.00 790.10 60 +4.90(+0.62%)
Nov 21, 2022 800.00 800.00 770.00 785.20 14 -14.80(-1.85%)
Nov 18, 2022 820.00 820.00 768.50 800.00 14 -20.00(-2.44%)
Nov 17, 2022 800.00 830.00 765.00 820.00 46 +21.00(+2.63%)
Nov 16, 2022 800.00 800.00 750.00 799.00 11 -40.80(-4.86%)
Nov 15, 2022 860.00 897.10 745.30 839.80 128 -48.20(-5.43%)
Nov 14, 2022 920.00 920.00 845.00 888.00 22 -32.90(-3.57%)
Nov 11, 2022 900.00 924.90 820.00 920.90 39 +4.20(+0.46%)
Nov 10, 2022 911.00 938.90 870.10 916.70 9 -19.30(-2.06%)
Nov 09, 2022 880.00 936.00 880.00 936.00 16 +38.10(+4.24%)
Nov 08, 2022 950.00 952.40 860.00 897.90 27 -42.10(-4.48%)
Nov 07, 2022 950.00 950.00 911.60 940.00 10 -30.00(-3.09%)
Nov 04, 2022 890.00 1030 890.00 970.00 5 -10.00(-1.02%)
Nov 03, 2022 1040 1080 940.60 980.00 90 +39.40(+4.19%)
Nov 02, 2022 955.80 980.00 930.90 940.60 7 -29.30(-3.02%)
Nov 01, 2022 980.00 980.00 920.70 969.90 16 +59.90(+6.58%)
Oct 31, 2022 930.00 940.00 894.20 910.00 7 -39.70(-4.18%)
Oct 28, 2022 870.00 960.00 860.00 949.70 5 -12.70(-1.32%)
Oct 27, 2022 938.70 962.40 908.20 962.40 2 -7.60(-0.78%)
Oct 26, 2022 977.50 977.50 904.20 970.00 7 +26.70(+2.83%)
Oct 25, 2022 940.00 977.60 914.50 943.30 16 +52.90(+5.94%)
Oct 24, 2022 940.00 940.00 872.20 890.40 12 +0.40(+0.04%)
Oct 21, 2022 960.00 960.00 876.80 890.00 8 +10.00(+1.14%)
Oct 20, 2022 960.00 960.00 860.00 880.00 3 -10.10(-1.13%)
Oct 19, 2022 990.00 990.00 860.00 890.10 12 -57.20(-6.04%)
Oct 18, 2022 1010 1010 946.10 947.30 10 +23.70(+2.57%)
Oct 17, 2022 1020 1020 910.00 923.60 8 -10.60(-1.13%)
Oct 14, 2022 855.00 979.00 855.00 934.20 12 +54.20(+6.16%)
Oct 13, 2022 930.50 960.00 866.30 880.00 33 -107.50(-10.89%)
Oct 12, 2022 1020 1020 911.10 987.50 7 +74.80(+8.20%)
Oct 11, 2022 1010 1010 880.00 912.70 9 -67.20(-6.86%)
Oct 10, 2022 892.00 990.00 892.00 979.90 8 +62.40(+6.80%)
Oct 07, 2022 1030 1030 852.10 917.50 24 -65.00(-6.62%)
Oct 06, 2022 1040 1040 980.00 982.50 11 -17.50(-1.75%)
Oct 05, 2022 990.00 1050 990.00 1000 88 -10.00(-0.99%)
Oct 04, 2022 930.00 1090 900.00 1010 237 +178.40(+21.45%)
Oct 03, 2022 640.00 864.00 635.60 831.60 136 +201.60(+32.00%)
Sep 30, 2022 655.00 660.00 607.50 630.00 51 -15.20(-2.36%)
Sep 29, 2022 671.00 729.80 640.00 645.20 31 -25.00(-3.73%)
Sep 28, 2022 750.00 775.00 662.90 670.20 38 -80.80(-10.76%)
Sep 27, 2022 770.00 798.40 740.00 751.00 23 -44.00(-5.53%)
Sep 26, 2022 930.00 930.00 760.00 795.00 42 -108.00(-11.96%)
Sep 23, 2022 850.00 990.00 850.00 903.00 23 +74.50(+8.99%)
Sep 22, 2022 770.00 839.90 730.60 828.50 43 +70.20(+9.26%)
Sep 21, 2022 810.00 830.00 758.30 758.30 63 -61.40(-7.49%)
Sep 20, 2022 850.10 876.50 800.00 819.70 66 -30.30(-3.56%)
Sep 19, 2022 870.00 908.10 850.00 850.00 40 -12.00(-1.39%)
Sep 16, 2022 951.00 951.00 850.00 862.00 90 -122.60(-12.45%)
Sep 15, 2022 1000 1060 970.00 984.60 51 -5.40(-0.55%)
Sep 14, 2022 1110 1110 970.00 990.00 141 -70.00(-6.60%)
Sep 13, 2022 1210 1270 1060 1060 204 +0.00(+0.00%)
Sep 12, 2022 1190 1190 1050 1060 75 -50.00(-4.50%)
Sep 09, 2022 1060 1125 1060 1110 14 +10.00(+0.91%)
Sep 08, 2022 1090 1115 1060 1100 22 +0.00(+0.00%)
Sep 07, 2022 1100 1190 1100 1100 22 -30.00(-2.65%)
Sep 06, 2022 1130 1180 1120 1130 13 +10.00(+0.89%)
Sep 02, 2022 1120 1160 1120 1120 20 -20.00(-1.75%)
Sep 01, 2022 1150 1200 1090 1140 29 -10.00(-0.87%)
Aug 31, 2022 1180 1200 1150 1150 9 -30.00(-2.54%)
Aug 30, 2022 1210 1210 1180 1180 8 -20.00(-1.67%)
Aug 29, 2022 1180 1270 1180 1200 12 -49.90(-3.99%)
Aug 26, 2022 1270 1270 1200 1250 11 +29.90(+2.45%)
Aug 25, 2022 1240 1320 1220 1220 6 -50.00(-3.94%)
Aug 24, 2022 1280 1280 1240 1270 5 -10.00(-0.78%)
Aug 23, 2022 1260 1350 1260 1280 12 -20.00(-1.54%)
Aug 22, 2022 1310 1339 1210 1300 58 +80.00(+6.56%)
Aug 19, 2022 1190 1230 1140 1220 35 -10.00(-0.81%)
Aug 18, 2022 1240 1260 1200 1230 12 -20.00(-1.60%)
Aug 17, 2022 1320 1320 1240 1250 25 -30.00(-2.34%)
Aug 16, 2022 1380 1380 1280 1280 40 -100.00(-7.25%)
Aug 15, 2022 1280 1380 1281 1380 10 +75.00(+5.75%)
Aug 12, 2022 1300 1320 1270 1305 7 +16.60(+1.29%)
Aug 11, 2022 1240 1330 1240 1288 6 +38.40(+3.07%)
Aug 10, 2022 1290 1325 1250 1250 3 -20.00(-1.57%)
Aug 09, 2022 1390 1390 1270 1270 4 -40.00(-3.05%)
Aug 08, 2022 1280 1320 1250 1310 18 +30.00(+2.34%)
Aug 05, 2022 1280 1310 1280 1280 4 +0.00(+0.00%)
Aug 04, 2022 1300 1340 1220 1280 9 +20.00(+1.59%)
Aug 03, 2022 1250 1260 1210 1260 22 +10.00(+0.80%)
Aug 02, 2022 1250 1275 1250 1250 3 +0.00(+0.00%)
Aug 01, 2022 1250 1290 1200 1250 9 -50.00(-3.85%)
Jul 29, 2022 1290 1300 1290 1300 6 +20.00(+1.56%)
Jul 28, 2022 1271 1344 1270 1280 4 -30.00(-2.29%)
Jul 27, 2022 1270 1310 1264 1310 3 +30.00(+2.34%)
Jul 26, 2022 1280 1300 1280 1280 5 -20.00(-1.54%)
Jul 25, 2022 1340 1350 1300 1300 4 +9.90(+0.77%)
Jul 22, 2022 1335 1335 1290 1290 5 -79.90(-5.83%)
Jul 21, 2022 1320 1420 1310 1370 22 +0.00(+0.00%)
Jul 20, 2022 1330 1390 1310 1370 6 +60.00(+4.58%)
Jul 19, 2022 1400 1400 1289 1310 24 -100.00(-7.09%)
Jul 18, 2022 1300 1410 1300 1410 2 +70.00(+5.22%)
Jul 15, 2022 1400 1400 1310 1340 5 -40.00(-2.90%)
Jul 14, 2022 1250 1400 1250 1380 3 +60.00(+4.55%)
Jul 13, 2022 1330 1355 1320 1320 6 -50.00(-3.65%)
Jul 12, 2022 1400 1440 1330 1370 13 -30.00(-2.14%)
Jul 11, 2022 1350 1400 1301 1400 6 +60.00(+4.48%)
Jul 08, 2022 1360 1429 1340 1340 3 -60.00(-4.29%)
Jul 07, 2022 1360 1400 1330 1400 6 +60.00(+4.48%)
Jul 06, 2022 1310 1436 1310 1340 12 -100.00(-6.94%)
Jul 05, 2022 1210 1510 1040 1440 110 +250.00(+21.01%)
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.