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 (%)
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%)
Apr 03, 2023 2.600 2.944 2.582 2.800 387,390 +0.26(+10.24%)
Mar 31, 2023 2.600 2.822 2.400 2.540 235,521 -0.03(-1.32%)
Mar 30, 2023 3.046 3.210 2.276 2.574 652,386 -0.57(-18.03%)
Mar 29, 2023 3.180 3.268 3.044 3.140 49,583 -0.05(-1.44%)
Mar 28, 2023 3.400 3.470 3.160 3.186 39,247 -0.13(-4.04%)
Mar 27, 2023 3.500 3.600 3.312 3.320 45,238 -0.16(-4.71%)
Mar 24, 2023 3.166 3.762 3.030 3.484 180,886 +0.36(+11.67%)
Mar 23, 2023 3.200 3.498 3.050 3.120 107,679 -0.08(-2.50%)
Mar 22, 2023 3.358 3.440 3.102 3.200 144,884 -0.34(-9.60%)
Mar 21, 2023 3.786 4.654 3.220 3.540 1,084,343 +0.37(+11.53%)
Mar 20, 2023 2.808 3.300 2.660 3.174 569,678 +0.57(+21.89%)
Mar 17, 2023 3.000 3.000 2.604 2.604 52,393 -0.39(-13.08%)
Mar 16, 2023 2.820 2.996 2.820 2.996 38,896 +0.12(+4.17%)
Mar 15, 2023 3.248 3.248 2.768 2.876 102,329 -0.13(-4.45%)
Mar 14, 2023 3.100 3.192 3.000 3.010 83,220 -0.05(-1.51%)
Mar 13, 2023 3.380 3.380 3.000 3.056 147,851 -0.34(-10.06%)
Mar 10, 2023 3.432 3.580 3.198 3.398 167,635 -0.22(-6.03%)
Mar 09, 2023 3.468 3.738 3.468 3.616 138,492 +0.04(+1.06%)
Mar 08, 2023 4.200 4.320 3.400 3.578 428,008 -0.61(-14.61%)
Mar 07, 2023 3.700 4.850 3.660 4.190 1,217,550 +0.59(+16.39%)
Mar 06, 2023 3.364 3.650 3.240 3.600 167,767 +0.18(+5.26%)
Mar 03, 2023 3.500 3.648 3.310 3.420 145,033 -0.18(-5.00%)
Mar 02, 2023 3.598 3.800 3.270 3.600 854,604 +0.34(+10.43%)
Mar 01, 2023 3.000 3.400 3.000 3.260 103,919 +0.20(+6.68%)
Feb 28, 2023 3.258 3.258 3.006 3.056 42,464 -0.20(-6.20%)
Feb 27, 2023 3.200 3.382 3.100 3.258 19,221 +0.09(+2.78%)
Feb 24, 2023 3.240 3.378 3.010 3.170 40,446 -0.17(-5.09%)
Feb 23, 2023 3.560 3.560 3.300 3.340 56,941 -0.10(-2.91%)
Feb 22, 2023 3.400 3.680 3.300 3.440 18,657 -0.02(-0.52%)
Feb 21, 2023 3.800 3.800 3.300 3.458 46,261 -0.22(-6.03%)
Feb 17, 2023 3.798 3.798 3.520 3.680 23,051 -0.15(-3.97%)
Feb 16, 2023 3.778 3.832 3.500 3.832 51,622 +0.13(+3.46%)
Feb 15, 2023 3.530 3.740 3.440 3.704 64,647 +0.30(+8.94%)
Feb 14, 2023 3.976 4.000 3.212 3.400 158,739 -0.57(-14.44%)
Feb 13, 2023 3.856 3.976 3.700 3.974 108,946 +0.03(+0.86%)
Feb 10, 2023 6.558 6.558 3.746 3.940 401,975 -3.45(-46.70%)
Feb 09, 2023 7.624 7.624 7.130 7.392 24,970 -0.01(-0.11%)
Feb 08, 2023 7.058 7.630 6.950 7.400 51,065 +0.40(+5.71%)
Feb 07, 2023 7.000 7.000 6.620 7.000 40,948 -0.14(-1.96%)
Feb 06, 2023 8.200 8.274 6.940 7.140 44,681 -0.66(-8.46%)
Feb 03, 2023 8.060 8.436 7.600 7.800 34,360 -0.60(-7.12%)
Feb 02, 2023 8.000 8.640 8.000 8.398 41,474 -0.20(-2.35%)
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.