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

Blue Star Foods Corp (NQ: BSFC )

0.6310 -0.0189 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2023 5.950 6.375 5.555 6.275 15,140 -0.22(-3.39%)
Oct 30, 2023 6.975 7.000 6.250 6.495 12,114 -0.45(-6.41%)
Oct 27, 2023 7.155 7.195 6.775 6.940 15,514 -0.22(-3.14%)
Oct 26, 2023 7.300 7.435 6.750 7.165 13,697 -0.21(-2.91%)
Oct 25, 2023 7.215 7.500 7.030 7.380 15,685 -0.07(-0.87%)
Oct 24, 2023 6.995 7.500 6.750 7.445 23,153 +0.24(+3.33%)
Oct 23, 2023 7.425 7.750 7.100 7.205 17,556 -0.36(-4.76%)
Oct 20, 2023 8.100 8.345 7.200 7.565 39,760 -0.92(-10.90%)
Oct 19, 2023 9.000 9.250 8.125 8.490 21,662 -0.96(-10.16%)
Oct 18, 2023 9.020 9.500 7.650 9.450 54,396 -0.44(-4.40%)
Oct 17, 2023 10.00 12.00 9.050 9.885 176,757 +0.76(+8.33%)
Oct 16, 2023 9.500 9.595 8.025 9.125 87,680 -0.87(-8.66%)
Oct 13, 2023 12.36 12.65 9.600 9.990 305,850 -0.01(-0.10%)
Oct 12, 2023 10.50 13.29 9.500 10.00 70,037 +0.25(+2.56%)
Oct 11, 2023 9.685 10.26 9.250 9.750 11,887 -0.14(-1.42%)
Oct 10, 2023 10.00 10.19 8.900 9.890 4,739 +0.28(+2.91%)
Oct 09, 2023 10.09 10.09 9.125 9.610 3,736 -0.11(-1.13%)
Oct 06, 2023 10.52 10.73 9.215 9.720 5,401 -0.63(-6.13%)
Oct 05, 2023 9.400 10.95 8.840 10.36 10,391 +0.68(+7.03%)
Oct 04, 2023 10.45 10.50 8.800 9.675 6,750 -0.58(-5.70%)
Oct 03, 2023 11.25 11.25 7.820 10.26 12,550 -1.13(-9.96%)
Oct 02, 2023 12.50 12.86 10.58 11.39 9,852 -1.61(-12.35%)
Sep 29, 2023 12.50 14.95 11.75 13.00 42,962 +1.14(+9.66%)
Sep 28, 2023 11.00 11.98 10.50 11.86 10,179 +0.86(+7.77%)
Sep 27, 2023 11.21 12.45 10.54 11.00 11,649 -0.43(-3.76%)
Sep 26, 2023 12.00 12.60 10.92 11.43 11,340 -0.17(-1.47%)
Sep 25, 2023 12.89 13.05 11.25 11.60 19,854 -2.89(-19.94%)
Sep 22, 2023 15.50 16.74 13.50 14.49 57,044 -0.56(-3.75%)
Sep 21, 2023 15.50 16.01 14.88 15.05 2,740 -0.75(-4.75%)
Sep 20, 2023 16.32 16.40 14.75 15.80 2,402 -0.50(-3.10%)
Sep 19, 2023 16.50 19.95 14.70 16.31 9,865 -0.39(-2.31%)
Sep 18, 2023 19.00 19.05 14.58 16.70 3,963 -1.06(-5.97%)
Sep 15, 2023 18.60 19.95 17.50 17.75 2,968 -1.63(-8.41%)
Sep 14, 2023 19.00 19.99 18.90 19.39 1,757 -0.46(-2.34%)
Sep 13, 2023 23.50 23.50 19.25 19.85 3,183 -2.65(-11.78%)
Sep 12, 2023 23.00 23.40 21.50 22.50 1,861 -0.93(-3.97%)
Sep 11, 2023 24.00 24.05 21.86 23.43 1,838 -0.59(-2.44%)
Sep 08, 2023 24.00 26.00 22.52 24.02 1,762 -2.93(-10.89%)
Sep 07, 2023 20.00 27.50 19.05 26.95 9,130 +3.67(+15.76%)
Sep 06, 2023 28.55 29.27 22.75 23.28 12,327 -9.69(-29.39%)
Sep 05, 2023 27.40 36.88 27.40 32.97 36,229 +5.97(+22.11%)
Sep 01, 2023 27.98 28.00 25.50 27.00 3,147 -0.88(-3.14%)
Aug 31, 2023 27.79 28.70 27.00 27.88 2,610 -1.38(-4.70%)
Aug 30, 2023 30.59 30.59 27.75 29.25 1,044 -1.39(-4.55%)
Aug 29, 2023 33.50 33.50 30.00 30.64 2,284 -2.36(-7.14%)
Aug 28, 2023 34.50 35.00 32.50 33.00 1,409 -0.75(-2.22%)
Aug 25, 2023 35.68 36.85 32.77 33.75 3,339 -2.03(-5.67%)
Aug 24, 2023 38.50 39.00 35.05 35.78 1,337 -1.74(-4.65%)
Aug 23, 2023 40.00 40.42 37.50 37.52 3,383 -1.97(-4.99%)
Aug 22, 2023 43.50 44.25 37.50 39.49 2,991 -5.19(-11.60%)
Aug 21, 2023 44.80 46.00 44.01 44.68 1,169 +0.68(+1.55%)
Aug 18, 2023 41.00 45.50 40.12 44.00 2,622 -2.49(-5.37%)
Aug 17, 2023 42.00 66.00 41.43 46.49 39,843 +4.99(+12.04%)
Aug 16, 2023 43.50 44.50 40.00 41.50 2,592 -2.00(-4.60%)
Aug 15, 2023 47.50 47.50 39.50 43.50 3,712 -3.00(-6.45%)
Aug 14, 2023 42.50 47.97 39.50 46.50 4,861 +4.77(+11.42%)
Aug 11, 2023 45.00 45.00 41.50 41.73 2,551 -4.16(-9.07%)
Aug 10, 2023 43.00 47.50 42.50 45.90 4,473 +0.90(+2.00%)
Aug 09, 2023 44.05 48.50 41.50 45.00 12,253 -1.20(-2.61%)
Aug 08, 2023 53.50 56.50 45.00 46.20 33,950 -16.30(-26.07%)
Aug 07, 2023 51.50 104.00 46.50 62.50 655,614 +18.74(+42.84%)
Aug 04, 2023 39.00 62.00 38.15 43.76 112,075 +3.76(+9.40%)
Aug 03, 2023 42.50 42.50 39.65 39.99 2,624 -3.21(-7.42%)
Aug 02, 2023 41.50 43.50 41.48 43.20 2,045 +0.45(+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.