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 (%)
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%)
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%)
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.