Blue Star Foods Corp (NQ: BSFC )

0.7510 -0.0440 (-5.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 0.9300 0.9300 0.7600 0.7950 42,888 -0.11(-11.96%)
Sep 23, 2022 0.8500 0.9900 0.8500 0.9030 23,199 +0.07(+8.99%)
Sep 22, 2022 0.7700 0.8399 0.7306 0.8285 43,436 +0.07(+9.26%)
Sep 21, 2022 0.8100 0.8300 0.7583 0.7583 63,451 -0.06(-7.49%)
Sep 20, 2022 0.8501 0.8765 0.8000 0.8197 66,859 -0.03(-3.56%)
Sep 19, 2022 0.8700 0.9081 0.8500 0.8500 40,329 -0.01(-1.39%)
Sep 16, 2022 0.9510 0.9510 0.8500 0.8620 90,120 -0.12(-12.45%)
Sep 15, 2022 1.000 1.060 0.9700 0.9846 51,139 -0.01(-0.55%)
Sep 14, 2022 1.110 1.110 0.9700 0.9900 141,128 -0.07(-6.60%)
Sep 13, 2022 1.210 1.270 1.060 1.060 204,368 +0.00(+0.00%)
Sep 12, 2022 1.190 1.190 1.050 1.060 75,822 -0.05(-4.50%)
Sep 09, 2022 1.060 1.125 1.060 1.110 14,664 +0.01(+0.91%)
Sep 08, 2022 1.090 1.115 1.060 1.100 22,638 +0.00(+0.00%)
Sep 07, 2022 1.100 1.190 1.100 1.100 22,117 -0.03(-2.65%)
Sep 06, 2022 1.130 1.180 1.120 1.130 13,277 +0.01(+0.89%)
Sep 02, 2022 1.120 1.160 1.120 1.120 20,870 -0.02(-1.75%)
Sep 01, 2022 1.150 1.200 1.090 1.140 29,821 -0.01(-0.87%)
Aug 31, 2022 1.180 1.200 1.150 1.150 9,159 -0.03(-2.54%)
Aug 30, 2022 1.210 1.210 1.180 1.180 8,365 -0.02(-1.67%)
Aug 29, 2022 1.180 1.270 1.180 1.200 12,582 -0.05(-3.99%)
Aug 26, 2022 1.270 1.270 1.200 1.250 11,356 +0.03(+2.45%)
Aug 25, 2022 1.240 1.320 1.220 1.220 6,680 -0.05(-3.94%)
Aug 24, 2022 1.280 1.280 1.240 1.270 5,719 -0.01(-0.78%)
Aug 23, 2022 1.260 1.350 1.260 1.280 12,530 -0.02(-1.54%)
Aug 22, 2022 1.310 1.339 1.210 1.300 58,264 +0.08(+6.56%)
Aug 19, 2022 1.190 1.230 1.140 1.220 35,109 -0.01(-0.81%)
Aug 18, 2022 1.240 1.260 1.200 1.230 12,809 -0.02(-1.60%)
Aug 17, 2022 1.320 1.320 1.240 1.250 25,126 -0.03(-2.34%)
Aug 16, 2022 1.380 1.380 1.280 1.280 40,932 -0.10(-7.25%)
Aug 15, 2022 1.280 1.380 1.281 1.380 10,913 +0.07(+5.75%)
Aug 12, 2022 1.300 1.320 1.270 1.305 7,855 +0.02(+1.29%)
Aug 11, 2022 1.240 1.330 1.240 1.288 6,132 +0.04(+3.07%)
Aug 10, 2022 1.290 1.325 1.250 1.250 3,843 -0.02(-1.57%)
Aug 09, 2022 1.390 1.390 1.270 1.270 4,731 -0.04(-3.05%)
Aug 08, 2022 1.280 1.320 1.250 1.310 18,942 +0.03(+2.34%)
Aug 05, 2022 1.280 1.310 1.280 1.280 4,540 +0.00(+0.00%)
Aug 04, 2022 1.300 1.340 1.220 1.280 9,813 +0.02(+1.59%)
Aug 03, 2022 1.250 1.260 1.210 1.260 22,629 +0.01(+0.80%)
Aug 02, 2022 1.250 1.275 1.250 1.250 3,566 +0.00(+0.00%)
Aug 01, 2022 1.250 1.290 1.200 1.250 9,654 -0.05(-3.85%)
Jul 29, 2022 1.290 1.300 1.290 1.300 6,026 +0.02(+1.56%)
Jul 28, 2022 1.271 1.344 1.270 1.280 4,358 -0.03(-2.29%)
Jul 27, 2022 1.270 1.310 1.264 1.310 3,777 +0.03(+2.34%)
Jul 26, 2022 1.280 1.300 1.280 1.280 5,419 -0.02(-1.54%)
Jul 25, 2022 1.340 1.350 1.300 1.300 4,347 +0.01(+0.77%)
Jul 22, 2022 1.335 1.335 1.290 1.290 5,623 -0.08(-5.83%)
Jul 21, 2022 1.320 1.420 1.310 1.370 22,540 +0.00(+0.00%)
Jul 20, 2022 1.330 1.390 1.310 1.370 6,183 +0.06(+4.58%)
Jul 19, 2022 1.400 1.400 1.289 1.310 24,692 -0.10(-7.09%)
Jul 18, 2022 1.300 1.410 1.300 1.410 2,703 +0.07(+5.22%)
Jul 15, 2022 1.400 1.400 1.310 1.340 5,509 -0.04(-2.90%)
Jul 14, 2022 1.250 1.400 1.250 1.380 3,907 +0.06(+4.55%)
Jul 13, 2022 1.330 1.355 1.320 1.320 6,431 -0.05(-3.65%)
Jul 12, 2022 1.400 1.440 1.330 1.370 13,064 -0.03(-2.14%)
Jul 11, 2022 1.350 1.400 1.301 1.400 6,287 +0.06(+4.48%)
Jul 08, 2022 1.360 1.429 1.340 1.340 3,913 -0.06(-4.29%)
Jul 07, 2022 1.360 1.400 1.330 1.400 6,964 +0.06(+4.48%)
Jul 06, 2022 1.310 1.435 1.310 1.340 12,643 -0.10(-6.94%)
Jul 05, 2022 1.210 1.510 1.040 1.440 110,460 +0.25(+21.01%)
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.