Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Star Foods Corp (NQ: BSFC )

0.0614 +0.0018 (+3.02%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.9500 0.9529 0.8201 0.8389 330,949 -0.18(-17.75%)
Jul 28, 2023 1.050 1.100 1.000 1.020 119,505 -0.05(-4.67%)
Jul 27, 2023 1.100 1.100 1.030 1.070 16,851 +0.00(+0.00%)
Jul 26, 2023 1.060 1.100 1.030 1.070 67,779 +0.01(+0.47%)
Jul 25, 2023 1.110 1.110 1.030 1.065 71,497 -0.06(-5.73%)
Jul 24, 2023 1.050 1.150 1.040 1.130 94,382 +0.11(+10.75%)
Jul 21, 2023 1.080 1.100 0.9900 1.020 157,702 -0.07(-6.42%)
Jul 20, 2023 1.100 1.110 1.050 1.090 52,294 -0.04(-3.54%)
Jul 19, 2023 1.090 1.130 1.060 1.130 51,347 +0.05(+4.64%)
Jul 18, 2023 1.120 1.120 1.070 1.080 51,037 -0.02(-1.83%)
Jul 17, 2023 1.170 1.170 1.060 1.100 109,970 -0.08(-6.78%)
Jul 14, 2023 1.160 1.180 1.130 1.180 60,167 -0.02(-1.67%)
Jul 13, 2023 1.190 1.240 1.130 1.200 294,853 +0.02(+1.70%)
Jul 12, 2023 1.190 1.230 1.140 1.180 119,529 -0.01(-0.85%)
Jul 11, 2023 1.120 1.220 1.080 1.190 125,245 +0.09(+8.18%)
Jul 10, 2023 1.130 1.140 1.050 1.100 110,589 -0.05(-4.35%)
Jul 07, 2023 1.110 1.150 1.110 1.150 43,661 +0.05(+4.55%)
Jul 06, 2023 1.070 1.120 1.060 1.100 83,815 +0.01(+0.92%)
Jul 05, 2023 1.110 1.140 1.080 1.090 107,809 -0.04(-3.96%)
Jul 03, 2023 1.140 1.160 1.080 1.135 59,606 -0.00(-0.44%)
Jun 30, 2023 1.170 1.200 1.120 1.140 110,611 -0.02(-1.72%)
Jun 29, 2023 1.200 1.200 1.110 1.160 120,954 -0.02(-1.69%)
Jun 28, 2023 1.270 1.291 1.160 1.180 242,325 -0.12(-9.23%)
Jun 27, 2023 1.210 1.380 1.150 1.300 742,542 +0.11(+9.24%)
Jun 26, 2023 1.210 1.230 1.180 1.190 71,945 -0.05(-4.03%)
Jun 23, 2023 1.270 1.280 1.180 1.240 147,465 -0.05(-3.88%)
Jun 22, 2023 1.320 1.330 1.240 1.290 294,598 -0.04(-3.01%)
Jun 21, 2023 1.510 1.520 1.160 1.330 2,051,144 -0.05(-3.62%)
Jun 20, 2023 1.670 1.670 1.310 1.380 441,207 -0.26(-15.96%)
Jun 16, 2023 1.500 1.778 1.440 1.642 651,813 +0.19(+13.40%)
Jun 15, 2023 1.454 1.478 1.302 1.448 155,171 -0.84(-36.66%)
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%)
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%)
Feb 01, 2023 10.00 10.40 8.000 8.600 174,434 -1.80(-17.31%)
Jan 31, 2023 9.200 10.40 7.800 10.40 282,988 +2.04(+24.40%)
Jan 30, 2023 12.40 14.49 8.000 8.360 1,252,933 +0.97(+13.10%)
Jan 27, 2023 6.600 7.600 6.202 7.392 109,078 +0.81(+12.34%)
Jan 26, 2023 7.000 7.000 6.400 6.580 19,064 -0.02(-0.30%)
Jan 25, 2023 7.400 7.400 6.348 6.600 38,199 -0.60(-8.33%)
Jan 24, 2023 7.600 7.600 6.902 7.200 5,110 -0.31(-4.10%)
Jan 23, 2023 7.400 7.600 6.400 7.508 1,947 -0.19(-2.49%)
Jan 20, 2023 8.200 8.200 7.520 7.700 4,378 -0.18(-2.28%)
Jan 19, 2023 8.400 8.980 7.002 7.880 4,709 -0.12(-1.50%)
Jan 18, 2023 8.400 8.400 7.792 8.000 5,784 -0.60(-6.98%)
Jan 17, 2023 8.760 8.880 7.400 8.600 7,678 -0.31(-3.50%)
Jan 13, 2023 9.000 9.400 8.840 8.912 2,430 -0.51(-5.39%)
Jan 12, 2023 9.278 9.800 8.680 9.420 1,388 +0.58(+6.59%)
Jan 11, 2023 9.400 10.00 8.838 8.838 2,853 -0.06(-0.70%)
Jan 10, 2023 8.800 9.600 8.000 8.900 1,463 -0.10(-1.09%)
Jan 09, 2023 9.600 9.602 8.708 8.998 742 -0.60(-6.27%)
Jan 06, 2023 7.600 10.40 7.510 9.600 17,094 +2.25(+30.68%)
Jan 05, 2023 7.988 9.924 7.182 7.346 2,698 -0.64(-8.04%)
Jan 04, 2023 9.700 9.932 7.924 7.988 2,682 -0.45(-5.38%)
Jan 03, 2023 8.200 8.444 8.200 8.442 2,492 +0.44(+5.55%)
Dec 30, 2022 7.400 8.000 6.200 7.998 1,354 +1.00(+14.22%)
Dec 29, 2022 7.140 7.140 7.000 7.002 2,009 -0.00(-0.03%)
Dec 28, 2022 8.444 8.444 7.004 7.004 1,483 -1.04(-12.91%)
Dec 27, 2022 9.200 9.600 8.020 8.042 2,732 -1.00(-11.04%)
Dec 23, 2022 10.20 10.20 8.420 9.040 277 -0.37(-3.95%)
Dec 22, 2022 9.600 10.20 8.160 9.412 847 -0.31(-3.23%)
Dec 21, 2022 10.64 10.64 9.030 9.726 520 +1.13(+13.09%)
Dec 20, 2022 8.566 11.40 8.020 8.600 1,309 -0.25(-2.82%)
Dec 19, 2022 9.300 9.998 8.020 8.850 1,648 -0.75(-7.79%)
Dec 16, 2022 9.400 9.996 9.200 9.598 853 -0.20(-2.06%)
Dec 15, 2022 9.680 10.00 9.602 9.800 573 +0.59(+6.45%)
Dec 14, 2022 8.800 9.680 8.106 9.206 1,103 +0.03(+0.33%)
Dec 13, 2022 8.020 9.200 8.020 9.176 1,693 +0.18(+1.96%)
Dec 12, 2022 9.660 9.660 7.920 9.000 1,311 -0.81(-8.22%)
Dec 09, 2022 10.26 11.00 9.000 9.806 2,364 -0.99(-9.20%)
Dec 08, 2022 10.68 11.00 10.01 10.80 1,593 -0.40(-3.57%)
Dec 07, 2022 10.38 11.27 10.32 11.20 1,536 +0.40(+3.70%)
Dec 06, 2022 11.00 11.00 10.46 10.80 489 -0.75(-6.49%)
Dec 05, 2022 11.40 12.93 10.46 11.55 1,029 -0.45(-3.75%)
Dec 02, 2022 11.60 12.02 10.60 12.00 4,145 +0.20(+1.71%)
Dec 01, 2022 13.20 14.00 11.60 11.80 2,498 -1.20(-9.23%)
Nov 30, 2022 14.20 14.20 12.60 13.00 1,687 -2.05(-13.62%)
Nov 29, 2022 15.04 15.40 14.00 15.05 1,925 -0.11(-0.75%)
Nov 28, 2022 15.40 15.40 15.16 15.16 49 -0.43(-2.78%)
Nov 25, 2022 15.20 15.60 15.10 15.60 215 -0.01(-0.05%)
Nov 23, 2022 15.40 16.40 15.40 15.60 139 -0.20(-1.25%)
Nov 22, 2022 15.00 16.00 14.00 15.80 3,030 +0.10(+0.62%)
Nov 21, 2022 16.00 16.00 15.40 15.70 729 -0.30(-1.85%)
Nov 18, 2022 16.40 16.40 15.37 16.00 701 -0.40(-2.44%)
Nov 17, 2022 16.00 16.60 15.30 16.40 2,305 +0.42(+2.63%)
Nov 16, 2022 16.00 16.00 15.00 15.98 568 -0.82(-4.86%)
Nov 15, 2022 17.20 17.94 14.91 16.80 6,434 -0.96(-5.43%)
Nov 14, 2022 18.40 18.40 16.90 17.76 1,127 -0.66(-3.57%)
Nov 11, 2022 18.00 18.50 16.40 18.42 1,979 +0.08(+0.46%)
Nov 10, 2022 18.22 18.78 17.40 18.33 478 -0.39(-2.06%)
Nov 09, 2022 17.60 18.72 17.60 18.72 817 +0.76(+4.24%)
Nov 08, 2022 19.00 19.05 17.20 17.96 1,368 -0.84(-4.48%)
Nov 07, 2022 19.00 19.00 18.23 18.80 519 -0.60(-3.09%)
Nov 04, 2022 17.80 20.60 17.80 19.40 262 -0.20(-1.02%)
Nov 03, 2022 20.80 21.60 18.81 19.60 4,503 +0.79(+4.19%)
Nov 02, 2022 19.12 19.60 18.62 18.81 359 -0.59(-3.02%)
Nov 01, 2022 19.60 19.60 18.41 19.40 810 +1.20(+6.58%)
Oct 31, 2022 18.60 18.80 17.88 18.20 369 -0.79(-4.18%)
Oct 28, 2022 17.40 19.20 17.20 18.99 265 -0.25(-1.32%)
Oct 27, 2022 18.77 19.25 18.16 19.25 128 -0.15(-0.78%)
Oct 26, 2022 19.55 19.55 18.08 19.40 388 +0.53(+2.83%)
Oct 25, 2022 18.80 19.55 18.29 18.87 819 +1.06(+5.94%)
Oct 24, 2022 18.80 18.80 17.44 17.81 616 +0.01(+0.04%)
Oct 21, 2022 19.20 19.20 17.54 17.80 427 +0.20(+1.14%)
Oct 20, 2022 19.20 19.20 17.20 17.60 184 -0.20(-1.13%)
Oct 19, 2022 19.80 19.80 17.20 17.80 608 -1.14(-6.04%)
Oct 18, 2022 20.20 20.20 18.92 18.95 506 +0.47(+2.57%)
Oct 17, 2022 20.40 20.40 18.20 18.47 431 -0.21(-1.13%)
Oct 14, 2022 17.10 19.58 17.10 18.68 618 +1.08(+6.16%)
Oct 13, 2022 18.61 19.20 17.33 17.60 1,691 -2.15(-10.89%)
Oct 12, 2022 20.40 20.40 18.22 19.75 365 +1.50(+8.20%)
Oct 11, 2022 20.20 20.20 17.60 18.25 458 -1.34(-6.86%)
Oct 10, 2022 17.84 19.80 17.84 19.60 436 +1.25(+6.80%)
Oct 07, 2022 20.60 20.60 17.04 18.35 1,232 -1.30(-6.62%)
Oct 06, 2022 20.80 20.80 19.60 19.65 575 -0.35(-1.75%)
Oct 05, 2022 19.80 21.00 19.80 20.00 4,433 -0.20(-0.99%)
Oct 04, 2022 18.60 21.80 18.00 20.20 11,883 +3.57(+21.45%)
Oct 03, 2022 12.80 17.28 12.71 16.63 6,834 +4.03(+32.00%)
Sep 30, 2022 13.10 13.20 12.15 12.60 2,565 -0.30(-2.36%)
Sep 29, 2022 13.42 14.60 12.80 12.90 1,568 -0.50(-3.73%)
Sep 28, 2022 15.00 15.50 13.26 13.40 1,908 -1.62(-10.76%)
Sep 27, 2022 15.40 15.97 14.80 15.02 1,174 -0.88(-5.53%)
Sep 26, 2022 18.60 18.60 15.20 15.90 2,144 -2.16(-11.96%)
Sep 23, 2022 17.00 19.80 17.00 18.06 1,159 +1.49(+8.99%)
Sep 22, 2022 15.40 16.80 14.61 16.57 2,171 +1.40(+9.26%)
Sep 21, 2022 16.20 16.60 15.17 15.17 3,172 -1.23(-7.49%)
Sep 20, 2022 17.00 17.53 16.00 16.39 3,342 -0.61(-3.56%)
Sep 19, 2022 17.40 18.16 17.00 17.00 2,016 -0.24(-1.39%)
Sep 16, 2022 19.02 19.02 17.00 17.24 4,506 -2.45(-12.45%)
Sep 15, 2022 20.00 21.20 19.40 19.69 2,556 -0.11(-0.55%)
Sep 14, 2022 22.20 22.20 19.40 19.80 7,056 -1.40(-6.60%)
Sep 13, 2022 24.20 25.40 21.20 21.20 10,218 +0.00(+0.00%)
Sep 12, 2022 23.80 23.80 21.00 21.20 3,791 -1.00(-4.50%)
Sep 09, 2022 21.20 22.50 21.20 22.20 733 +0.20(+0.91%)
Sep 08, 2022 21.80 22.30 21.20 22.00 1,131 +0.00(+0.00%)
Sep 07, 2022 22.00 23.80 22.00 22.00 1,105 -0.60(-2.65%)
Sep 06, 2022 22.60 23.60 22.40 22.60 663 +0.20(+0.89%)
Sep 02, 2022 22.40 23.20 22.40 22.40 1,043 -0.40(-1.75%)
Sep 01, 2022 23.00 24.00 21.80 22.80 1,491 -0.20(-0.87%)
Aug 31, 2022 23.60 24.00 23.00 23.00 457 -0.60(-2.54%)
Aug 30, 2022 24.20 24.20 23.60 23.60 418 -0.40(-1.67%)
Aug 29, 2022 23.60 25.40 23.60 24.00 629 -1.00(-3.99%)
Aug 26, 2022 25.40 25.40 24.00 25.00 567 +0.60(+2.45%)
Aug 25, 2022 24.80 26.40 24.40 24.40 334 -1.00(-3.94%)
Aug 24, 2022 25.60 25.60 24.80 25.40 285 -0.20(-0.78%)
Aug 23, 2022 25.20 27.00 25.20 25.60 626 -0.40(-1.54%)
Aug 22, 2022 26.20 26.78 24.20 26.00 2,913 +1.60(+6.56%)
Aug 19, 2022 23.80 24.60 22.80 24.40 1,755 -0.20(-0.81%)
Aug 18, 2022 24.80 25.20 24.00 24.60 640 -0.40(-1.60%)
Aug 17, 2022 26.40 26.40 24.80 25.00 1,256 -0.60(-2.34%)
Aug 16, 2022 27.60 27.60 25.60 25.60 2,046 -2.00(-7.25%)
Aug 15, 2022 25.60 27.60 25.63 27.60 545 +1.50(+5.75%)
Aug 12, 2022 26.00 26.40 25.40 26.10 392 +0.33(+1.29%)
Aug 11, 2022 24.80 26.60 24.80 25.77 306 +0.77(+3.07%)
Aug 10, 2022 25.80 26.50 25.00 25.00 192 -0.40(-1.57%)
Aug 09, 2022 27.80 27.80 25.40 25.40 236 -0.80(-3.05%)
Aug 08, 2022 25.60 26.40 25.00 26.20 947 +0.60(+2.34%)
Aug 05, 2022 25.60 26.20 25.60 25.60 227 +0.00(+0.00%)
Aug 04, 2022 26.00 26.80 24.40 25.60 490 +0.40(+1.59%)
Aug 03, 2022 25.00 25.20 24.20 25.20 1,131 +0.20(+0.80%)
Aug 02, 2022 25.00 25.50 25.00 25.00 178 +0.00(+0.00%)
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.