ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,048.42
-0.46%
US Tech 100
16,978.00
0.00%
Dow Jones
38,085.80
-0.98%
Brent Oil
88.115
-0.04%
Bitcoin
64,378.80
-0.16%
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Blue Star Foods Corporation (BSFC)

  7. Blue Star Foods Corporation (BSFC) Historical

BSFC Blue Star Foods Corporation

0.0638
0.00 (0.00%)
Apr 25 2024 - Closed
Delayed by 15 minutes

BSFC Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 25 2024 0.0638 -0.002 -3.04% 0.066 0.066 0.0624 2,462,014
Apr 24 2024 0.0658 -0.0002 -0.30% 0.064 0.066 0.0621 3,795,097
Apr 23 2024 0.066 0.0014 2.17% 0.0623 0.0667 0.061 5,156,628
Apr 22 2024 0.0646 -0.0114 -15.00% 0.0695 0.0715 0.0605 12,600,251
Apr 19 2024 0.076 0.0116 18.01% 0.0615 0.0961 0.0603 94,133,995
Apr 18 2024 0.0644 -0.0017 -2.57% 0.0664 0.068 0.0613 2,845,012
Apr 17 2024 0.0661 -0.0029 -4.20% 0.0669 0.087 0.0595 15,854,778
Apr 16 2024 0.069 -0.002 -2.82% 0.07 0.07025 0.058796 4,116,941
Apr 15 2024 0.071 -0.0065 -8.39% 0.0775 0.0779 0.0695 5,350,472
Apr 12 2024 0.0775 -0.0072 -8.50% 0.083 0.083 0.0751 5,354,825
Apr 11 2024 0.0847 -0.0069 -7.53% 0.0885 0.08866 0.075 13,426,738
Apr 10 2024 0.0916 -0.004 -4.18% 0.101 0.16 0.0871 74,129,813
Apr 09 2024 0.0956 0.0116 13.81% 0.0829 0.105 0.082 6,218,566
Apr 08 2024 0.084 0.0034 4.22% 0.087 0.0938 0.08 2,916,251
Apr 05 2024 0.0806 -0.0054 -6.28% 0.089 0.089 0.072 2,197,106
Apr 04 2024 0.086 0.00 0.00% 0.087 0.094 0.08 3,079,516
Apr 03 2024 0.086 -0.0063 -6.83% 0.094 0.094 0.085 1,146,805
Apr 02 2024 0.0923 0.0033 3.71% 0.0968 0.0968 0.0891 606,212
Apr 01 2024 0.089 -0.0026 -2.84% 0.0916 0.093 0.089 1,123,484
Mar 28 2024 0.0916 0.0021 2.35% 0.0902 0.094 0.09 1,058,266
Mar 27 2024 0.0895 -0.0058 -6.09% 0.097 0.097 0.0862 930,761
Mar 26 2024 0.0953 -0.0007 -0.73% 0.096 0.0968 0.092 833,080
Mar 25 2024 0.096 0.0019 2.02% 0.096 0.0989 0.0901 1,107,305
Mar 22 2024 0.0941 0.002 2.17% 0.098 0.11 0.0921 798,830
Mar 21 2024 0.0921 -0.0049 -5.05% 0.1018 0.1018 0.092 881,275
Mar 20 2024 0.097 0.002 2.11% 0.099 0.10 0.0953 290,289
Mar 19 2024 0.095 -0.0025 -2.56% 0.10 0.1016 0.0936 1,058,412
Mar 18 2024 0.0975 -0.0114 -10.47% 0.111 0.1119 0.097 3,551,697
Mar 15 2024 0.1089 -0.0041 -3.63% 0.1123 0.113 0.1066 910,846
Mar 14 2024 0.113 0.003 2.73% 0.11 0.113 0.1028 2,160,322
Mar 13 2024 0.11 0.0037 3.48% 0.104 0.1107 0.104 745,759
Mar 12 2024 0.1063 -0.002 -1.85% 0.113 0.1145 0.103 1,320,638
Mar 11 2024 0.1083 -0.0042 -3.73% 0.11 0.113399 0.10 2,555,165
Mar 08 2024 0.1125 -0.0007 -0.62% 0.1137 0.1166 0.1112 815,027
Mar 07 2024 0.1132 -0.0027 -2.33% 0.1172 0.1181 0.1056 1,877,286
Mar 06 2024 0.1159 0.0109 10.38% 0.1175 0.1247 0.105 1,690,150
Mar 05 2024 0.105 -0.0418 -28.47% 0.1348 0.1391 0.105 4,901,179
Mar 04 2024 0.1468 0.0248 20.33% 0.16 0.174 0.1289 21,364,098
Mar 01 2024 0.122 0.0149 13.91% 0.112 0.125 0.109 1,899,110
Feb 29 2024 0.1071 0.0059 5.83% 0.1073 0.111 0.10 1,086,261
Feb 28 2024 0.1012 0.0037 3.79% 0.10 0.1016 0.0979 922,879
Feb 27 2024 0.0975 0.0035 3.72% 0.097 0.1003 0.0901 1,193,116
Feb 26 2024 0.094 0.0053 5.98% 0.0931 0.098 0.083 2,124,045
Feb 23 2024 0.0887 -0.0037 -4.00% 0.097 0.0987 0.088 1,407,362
Feb 22 2024 0.0924 -0.0155 -14.37% 0.104 0.1065 0.092 2,437,592
Feb 21 2024 0.1079 -0.0102 -8.64% 0.1302 0.135 0.1016 16,846,309
Feb 20 2024 0.1181 -0.0016 -1.34% 0.1161 0.1247 0.115 126,867
Feb 16 2024 0.1197 -0.0021 -1.72% 0.1189 0.1218 0.112 534,316
Feb 15 2024 0.1218 0.00005 0.04% 0.1231 0.1275 0.113 497,581
Feb 14 2024 0.12175 -0.00335 -2.68% 0.1229 0.1233 0.1101 587,044
Feb 13 2024 0.1251 -0.0008 -0.64% 0.1259 0.126 0.1226 201,667
Feb 12 2024 0.1259 -0.003 -2.33% 0.1307 0.1307 0.1251 175,628
Feb 09 2024 0.1289 0.0014 1.10% 0.128 0.13 0.1225 392,271
Feb 08 2024 0.1275 -0.004 -3.04% 0.1283 0.132 0.1275 159,266
Feb 07 2024 0.1315 0.0007 0.54% 0.138 0.138 0.126 95,876
Feb 06 2024 0.1308 -0.0013 -0.98% 0.13 0.1358 0.13 175,030
Feb 05 2024 0.1321 0.0001 0.08% 0.1372 0.1372 0.132 213,272
Feb 02 2024 0.132 -0.0026 -1.93% 0.1379 0.1379 0.1318 158,217
Feb 01 2024 0.1346 0.0016 1.20% 0.133 0.14 0.133 115,636
Jan 31 2024 0.133 -0.0061 -4.39% 0.1385 0.1385 0.1226 467,093
Jan 30 2024 0.1391 -0.0045 -3.13% 0.1385 0.1427 0.1371 272,906
Jan 29 2024 0.1436 0.0006 0.42% 0.1402 0.1449 0.14 295,286

Your Recent History

NASDAQ
BSFC
Blue Star Foods
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved