Skip to main content

Blue Star Foods Corp (NQ: BSFC )

0.6910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.