Skip to main content

Blue Star Foods Corp (NQ: BSFC )

0.0916 +0.0021 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.170 1.200 1.120 1.140 110,611 -0.02(-1.72%)
Jun 29, 2023 1.200 1.200 1.110 1.160 120,954 -0.02(-1.69%)
Jun 28, 2023 1.270 1.291 1.160 1.180 242,325 -0.12(-9.23%)
Jun 27, 2023 1.210 1.380 1.150 1.300 742,542 +0.11(+9.24%)
Jun 26, 2023 1.210 1.230 1.180 1.190 71,945 -0.05(-4.03%)
Jun 23, 2023 1.270 1.280 1.180 1.240 147,465 -0.05(-3.88%)
Jun 22, 2023 1.320 1.330 1.240 1.290 294,598 -0.04(-3.01%)
Jun 21, 2023 1.510 1.520 1.160 1.330 2,051,144 -0.05(-3.62%)
Jun 20, 2023 1.670 1.670 1.310 1.380 441,207 -0.26(-15.96%)
Jun 16, 2023 1.500 1.778 1.440 1.642 651,813 +0.19(+13.40%)
Jun 15, 2023 1.454 1.478 1.302 1.448 155,171 -0.01(-0.82%)
Jun 14, 2023 1.540 1.544 1.404 1.460 78,111 -0.04(-2.54%)
Jun 13, 2023 1.560 1.600 1.440 1.498 86,237 -0.00(-0.27%)
Jun 12, 2023 1.652 1.652 1.496 1.502 62,830 -0.08(-5.30%)
Jun 09, 2023 1.660 1.672 1.530 1.586 82,508 -0.09(-5.14%)
Jun 08, 2023 1.530 1.720 1.500 1.672 144,850 +0.17(+11.47%)
Jun 07, 2023 1.598 1.600 1.470 1.500 100,634 -0.04(-2.34%)
Jun 06, 2023 1.700 1.700 1.466 1.536 153,078 -0.16(-9.22%)
Jun 05, 2023 1.900 1.900 1.612 1.692 140,734 -0.21(-10.85%)
Jun 02, 2023 1.896 1.964 1.730 1.898 140,550 -0.04(-2.16%)
Jun 01, 2023 2.200 2.200 1.860 1.940 256,104 -0.02(-1.22%)
May 31, 2023 2.062 2.100 1.852 1.964 149,704 -0.18(-8.48%)
May 30, 2023 1.730 2.200 1.676 2.146 589,088 +0.42(+24.48%)
May 26, 2023 1.840 1.840 1.700 1.724 59,399 -0.13(-6.91%)
May 25, 2023 1.940 2.040 1.744 1.852 195,945 -0.15(-7.40%)
May 24, 2023 2.052 2.120 1.780 2.000 125,891 -0.16(-7.41%)
May 23, 2023 2.400 2.400 2.002 2.160 170,242 +0.02(+0.93%)
May 22, 2023 2.218 2.290 2.128 2.140 74,483 -0.10(-4.55%)
May 19, 2023 2.390 2.394 2.242 2.242 47,532 -0.04(-1.92%)
May 18, 2023 2.390 2.456 2.282 2.286 65,347 -0.17(-6.92%)
May 17, 2023 2.280 2.700 2.210 2.456 312,934 +0.20(+8.77%)
May 16, 2023 2.160 2.360 2.160 2.258 42,032 +0.08(+3.77%)
May 15, 2023 2.250 2.250 2.130 2.176 53,228 -0.06(-2.77%)
May 12, 2023 2.300 2.340 2.160 2.238 67,634 -0.08(-3.53%)
May 11, 2023 2.384 2.440 2.290 2.320 47,343 -0.12(-4.92%)
May 10, 2023 2.540 2.540 2.320 2.440 153,058 -0.07(-2.79%)
May 09, 2023 2.400 2.540 2.286 2.510 299,967 +0.22(+9.80%)
May 08, 2023 2.360 2.362 2.202 2.286 44,709 +0.04(+1.60%)
May 05, 2023 2.234 2.298 2.168 2.250 36,879 +0.00(+0.00%)
May 04, 2023 2.310 2.318 2.238 2.250 29,981 -0.05(-2.17%)
May 03, 2023 2.344 2.350 2.200 2.300 50,919 +0.02(+0.88%)
May 02, 2023 2.366 2.416 2.206 2.280 106,159 -0.09(-3.63%)
May 01, 2023 2.556 2.556 2.304 2.366 40,840 -0.13(-5.36%)
Apr 28, 2023 2.280 2.500 2.266 2.500 68,659 +0.10(+4.08%)
Apr 27, 2023 2.400 2.500 2.340 2.402 71,482 +0.00(+0.08%)
Apr 26, 2023 2.400 2.574 2.266 2.400 312,511 +0.13(+5.91%)
Apr 25, 2023 2.400 2.418 2.264 2.266 81,738 -0.16(-6.52%)
Apr 24, 2023 2.542 2.606 2.400 2.424 51,637 -0.08(-3.19%)
Apr 21, 2023 2.620 2.622 2.504 2.504 60,374 -0.13(-5.08%)
Apr 20, 2023 2.620 2.690 2.580 2.638 46,833 -0.00(-0.15%)
Apr 19, 2023 2.696 2.696 2.604 2.642 48,562 -0.06(-2.08%)
Apr 18, 2023 2.948 2.948 2.496 2.698 286,842 -0.14(-5.00%)
Apr 17, 2023 2.890 2.900 2.720 2.840 75,915 +0.12(+4.57%)
Apr 14, 2023 2.960 2.960 2.652 2.716 71,748 -0.18(-6.28%)
Apr 13, 2023 2.740 2.960 2.604 2.898 180,002 +0.22(+8.22%)
Apr 12, 2023 2.710 2.776 2.600 2.678 91,765 -0.04(-1.47%)
Apr 11, 2023 2.660 2.924 2.498 2.718 181,990 +0.07(+2.57%)
Apr 10, 2023 2.600 2.656 2.520 2.650 51,954 +0.01(+0.53%)
Apr 06, 2023 2.600 2.676 2.500 2.636 64,440 +0.06(+2.41%)
Apr 05, 2023 2.524 2.600 2.450 2.574 76,513 +0.08(+3.04%)
Apr 04, 2023 2.800 2.800 2.400 2.498 136,391 -0.30(-10.79%)
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.