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 (%)
Oct 31, 2023 0.1190 0.1275 0.1111 0.1255 757,044 -0.00(-3.39%)
Oct 30, 2023 0.1395 0.1400 0.1250 0.1299 605,734 -0.01(-6.41%)
Oct 27, 2023 0.1431 0.1439 0.1355 0.1388 775,744 -0.00(-3.14%)
Oct 26, 2023 0.1460 0.1487 0.1350 0.1433 684,883 -0.00(-2.91%)
Oct 25, 2023 0.1443 0.1500 0.1406 0.1476 784,296 -0.00(-0.87%)
Oct 24, 2023 0.1399 0.1500 0.1350 0.1489 1,157,680 +0.00(+3.33%)
Oct 23, 2023 0.1485 0.1550 0.1420 0.1441 877,845 -0.01(-4.76%)
Oct 20, 2023 0.1620 0.1669 0.1440 0.1513 1,988,017 -0.02(-10.90%)
Oct 19, 2023 0.1800 0.1850 0.1625 0.1698 1,083,109 -0.02(-10.16%)
Oct 18, 2023 0.1804 0.1900 0.1530 0.1890 2,719,828 -0.01(-4.40%)
Oct 17, 2023 0.2000 0.2400 0.1810 0.1977 8,837,854 +0.02(+8.33%)
Oct 16, 2023 0.1900 0.1919 0.1605 0.1825 4,384,033 -0.02(-8.66%)
Oct 13, 2023 0.2471 0.2530 0.1920 0.1998 15,292,510 -0.00(-0.10%)
Oct 12, 2023 0.2100 0.2659 0.1900 0.2000 3,501,857 +0.01(+2.56%)
Oct 11, 2023 0.1937 0.2051 0.1850 0.1950 594,367 -0.00(-1.42%)
Oct 10, 2023 0.2000 0.2038 0.1780 0.1978 236,968 +0.01(+2.91%)
Oct 09, 2023 0.2018 0.2018 0.1825 0.1922 186,810 -0.00(-1.13%)
Oct 06, 2023 0.2103 0.2147 0.1843 0.1944 270,057 -0.01(-6.13%)
Oct 05, 2023 0.1880 0.2190 0.1768 0.2071 519,555 +0.01(+7.03%)
Oct 04, 2023 0.2089 0.2100 0.1760 0.1935 337,538 -0.01(-5.70%)
Oct 03, 2023 0.2250 0.2250 0.1564 0.2052 627,548 -0.02(-9.96%)
Oct 02, 2023 0.2500 0.2571 0.2116 0.2279 492,601 -0.03(-12.35%)
Sep 29, 2023 0.2500 0.2990 0.2350 0.2600 2,148,138 +0.02(+9.66%)
Sep 28, 2023 0.2200 0.2397 0.2100 0.2371 508,985 +0.02(+7.77%)
Sep 27, 2023 0.2241 0.2490 0.2109 0.2200 582,474 -0.01(-3.76%)
Sep 26, 2023 0.2400 0.2520 0.2184 0.2286 567,019 -0.00(-1.47%)
Sep 25, 2023 0.2578 0.2610 0.2250 0.2320 992,723 -0.06(-19.94%)
Sep 22, 2023 0.3100 0.3348 0.2700 0.2898 2,852,246 -0.01(-3.75%)
Sep 21, 2023 0.3100 0.3202 0.2975 0.3011 137,005 -0.02(-4.75%)
Sep 20, 2023 0.3264 0.3280 0.2950 0.3161 120,141 -0.01(-3.10%)
Sep 19, 2023 0.3300 0.3990 0.2940 0.3262 493,275 -0.01(-2.31%)
Sep 18, 2023 0.3800 0.3809 0.2916 0.3339 198,153 -0.02(-5.97%)
Sep 15, 2023 0.3720 0.3990 0.3500 0.3551 148,402 -0.03(-8.41%)
Sep 14, 2023 0.3800 0.3998 0.3780 0.3877 87,856 -0.01(-2.34%)
Sep 13, 2023 0.4700 0.4700 0.3849 0.3970 159,157 -0.05(-11.78%)
Sep 12, 2023 0.4600 0.4680 0.4300 0.4500 93,061 -0.02(-3.97%)
Sep 11, 2023 0.4800 0.4810 0.4371 0.4686 91,902 -0.01(-2.44%)
Sep 08, 2023 0.4800 0.5199 0.4505 0.4803 88,143 -0.06(-10.89%)
Sep 07, 2023 0.4000 0.5500 0.3811 0.5390 456,533 +0.07(+15.76%)
Sep 06, 2023 0.5710 0.5855 0.4551 0.4656 616,356 -0.19(-29.39%)
Sep 05, 2023 0.5480 0.7377 0.5480 0.6594 1,811,480 +0.12(+22.11%)
Sep 01, 2023 0.5595 0.5599 0.5100 0.5400 157,361 -0.02(-3.14%)
Aug 31, 2023 0.5558 0.5740 0.5400 0.5575 130,523 -0.03(-4.70%)
Aug 30, 2023 0.6118 0.6118 0.5550 0.5850 52,239 -0.03(-4.55%)
Aug 29, 2023 0.6700 0.6700 0.6000 0.6129 114,202 -0.05(-7.14%)
Aug 28, 2023 0.6900 0.7000 0.6500 0.6600 70,467 -0.02(-2.22%)
Aug 25, 2023 0.7136 0.7370 0.6555 0.6750 166,966 -0.04(-5.67%)
Aug 24, 2023 0.7700 0.7800 0.7010 0.7156 66,887 -0.03(-4.65%)
Aug 23, 2023 0.8000 0.8084 0.7500 0.7505 169,174 -0.04(-4.99%)
Aug 22, 2023 0.8700 0.8850 0.7500 0.7899 149,580 -0.10(-11.60%)
Aug 21, 2023 0.8961 0.9200 0.8801 0.8936 58,461 +0.01(+1.55%)
Aug 18, 2023 0.8200 0.9100 0.8024 0.8800 131,104 -0.05(-5.37%)
Aug 17, 2023 0.8400 1.320 0.8286 0.9299 1,992,170 +0.10(+12.04%)
Aug 16, 2023 0.8700 0.8900 0.8000 0.8300 129,631 -0.04(-4.60%)
Aug 15, 2023 0.9500 0.9500 0.7900 0.8700 185,632 -0.06(-6.45%)
Aug 14, 2023 0.8500 0.9594 0.7900 0.9300 243,074 +0.10(+11.42%)
Aug 11, 2023 0.9000 0.9000 0.8300 0.8347 127,599 -0.08(-9.07%)
Aug 10, 2023 0.8600 0.9500 0.8500 0.9180 223,674 +0.02(+2.00%)
Aug 09, 2023 0.8810 0.9700 0.8300 0.9000 612,691 -0.02(-2.61%)
Aug 08, 2023 1.070 1.130 0.9000 0.9241 1,697,509 -0.33(-26.07%)
Aug 07, 2023 1.030 2.080 0.9300 1.250 32,780,724 +0.37(+42.84%)
Aug 04, 2023 0.7800 1.240 0.7630 0.8751 5,603,766 +0.08(+9.40%)
Aug 03, 2023 0.8500 0.8500 0.7930 0.7999 131,243 -0.06(-7.42%)
Aug 02, 2023 0.8300 0.8700 0.8296 0.8640 102,273 +0.01(+1.05%)
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.