Skip to main content

Blue Star Foods Corp (NQ: BSFC )

0.3110 -0.0190 (-5.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.510 4.635 4.635 4.580 21,805 +0.11(+2.35%)
Mar 27, 2024 4.850 4.850 4.310 4.475 18,615 -0.29(-6.09%)
Mar 26, 2024 4.800 4.840 4.600 4.765 16,661 -0.04(-0.73%)
Mar 25, 2024 4.800 4.945 4.505 4.800 22,164 +0.09(+2.02%)
Mar 22, 2024 4.900 5.500 4.605 4.705 15,982 +0.10(+2.17%)
Mar 21, 2024 5.090 5.090 4.600 4.605 17,632 -0.24(-5.05%)
Mar 20, 2024 4.950 5.000 4.765 4.850 5,808 +0.10(+2.11%)
Mar 19, 2024 5.000 5.080 4.680 4.750 21,168 -0.12(-2.56%)
Mar 18, 2024 5.550 5.595 4.850 4.875 71,038 -0.57(-10.47%)
Mar 15, 2024 5.615 5.650 5.330 5.445 18,250 -0.21(-3.63%)
Mar 14, 2024 5.500 5.650 5.140 5.650 43,347 +0.15(+2.73%)
Mar 13, 2024 5.200 5.535 5.200 5.500 14,925 +0.18(+3.48%)
Mar 12, 2024 5.650 5.725 5.150 5.315 26,422 -0.10(-1.85%)
Mar 11, 2024 5.500 5.670 5.000 5.415 51,118 -0.21(-3.73%)
Mar 08, 2024 5.685 5.830 5.560 5.625 16,600 -0.04(-0.62%)
Mar 07, 2024 5.860 5.905 5.280 5.660 37,541 -0.13(-2.33%)
Mar 06, 2024 5.875 6.235 5.250 5.795 33,802 +0.54(+10.38%)
Mar 05, 2024 6.740 6.955 5.250 5.250 97,522 -2.09(-28.47%)
Mar 04, 2024 8.000 8.700 6.445 7.340 427,275 +1.24(+20.33%)
Mar 01, 2024 5.600 6.250 5.450 6.100 38,358 +0.74(+13.91%)
Feb 29, 2024 5.365 5.550 5.000 5.355 21,725 +0.30(+5.83%)
Feb 28, 2024 5.000 5.080 4.895 5.060 18,457 +0.18(+3.79%)
Feb 27, 2024 4.850 5.015 4.505 4.875 23,861 +0.17(+3.72%)
Feb 26, 2024 4.655 4.900 4.150 4.700 42,637 +0.27(+5.98%)
Feb 23, 2024 4.850 4.935 4.400 4.435 28,201 -0.19(-4.00%)
Feb 22, 2024 5.200 5.325 4.600 4.620 48,634 -0.77(-14.37%)
Feb 21, 2024 6.510 6.750 5.080 5.395 336,563 -0.51(-8.64%)
Feb 20, 2024 5.805 6.235 5.750 5.905 2,537 -0.08(-1.34%)
Feb 16, 2024 5.945 6.090 5.600 5.985 10,687 -0.10(-1.72%)
Feb 15, 2024 6.155 6.375 5.650 6.090 9,951 +0.00(+0.00%)
Feb 14, 2024 6.145 6.165 5.505 6.090 11,740 -0.17(-2.64%)
Feb 13, 2024 6.295 6.300 6.130 6.255 4,033 -0.04(-0.64%)
Feb 12, 2024 6.535 6.535 6.255 6.295 3,492 -0.15(-2.33%)
Feb 09, 2024 6.400 6.500 6.125 6.445 8,294 +0.07(+1.10%)
Feb 08, 2024 6.415 6.600 6.375 6.375 3,185 -0.20(-3.04%)
Feb 07, 2024 6.900 6.900 6.300 6.575 1,917 +0.04(+0.54%)
Feb 06, 2024 6.500 6.790 6.500 6.540 3,500 -0.07(-0.98%)
Feb 05, 2024 6.860 6.860 6.600 6.605 4,265 +0.01(+0.08%)
Feb 02, 2024 6.895 6.895 6.590 6.600 3,164 -0.13(-1.93%)
Feb 01, 2024 6.650 7.000 6.650 6.730 2,312 +0.08(+1.20%)
Jan 31, 2024 6.925 6.925 6.130 6.650 9,341 -0.30(-4.39%)
Jan 30, 2024 7.000 7.135 6.855 6.955 5,457 -0.22(-3.13%)
Jan 29, 2024 7.010 7.245 7.000 7.180 5,905 +0.03(+0.42%)
Jan 26, 2024 7.100 7.300 6.995 7.150 4,893 +0.00(+0.00%)
Jan 25, 2024 7.000 7.195 6.975 7.150 6,381 +0.19(+2.66%)
Jan 24, 2024 6.900 7.045 6.900 6.965 5,528 -0.02(-0.29%)
Jan 23, 2024 7.000 7.240 6.850 6.985 8,041 -0.05(-0.78%)
Jan 22, 2024 7.250 7.265 6.850 7.040 8,707 -0.25(-3.43%)
Jan 19, 2024 6.995 7.290 6.960 7.290 12,151 +0.28(+3.99%)
Jan 18, 2024 7.200 7.350 6.750 7.010 33,404 -1.35(-16.15%)
Jan 17, 2024 6.950 8.445 6.650 8.360 150,540 +1.47(+21.42%)
Jan 16, 2024 7.000 7.045 6.805 6.885 5,433 -0.07(-0.94%)
Jan 12, 2024 6.905 7.215 6.810 6.950 7,928 +0.15(+2.21%)
Jan 11, 2024 7.530 7.825 6.750 6.800 44,117 -0.81(-10.59%)
Jan 10, 2024 7.005 7.605 7.000 7.605 15,231 +0.51(+7.19%)
Jan 09, 2024 6.830 7.150 6.800 7.095 5,118 +0.23(+3.43%)
Jan 08, 2024 7.000 7.085 6.680 6.860 14,911 -0.13(-1.93%)
Jan 05, 2024 7.270 7.275 6.905 6.995 16,195 -0.22(-3.05%)
Jan 04, 2024 7.340 7.475 7.025 7.215 10,333 +0.17(+2.49%)
Jan 03, 2024 7.035 7.250 7.000 7.040 11,103 +0.02(+0.28%)
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.