Blue Star Foods Corp (NQ: BSFC )

0.0901 +0.0006 (+0.67%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.