Skip to main content
Blue Star Foods Corp. (BSFC)
NASDAQ: BSFC · Real-Time Price · USD
0.321
+0.018 (5.80%)
At close: Nov 4, 2024, 4:00 PM
0.319
-0.002 (-0.65%)
After-hours: Nov 4, 2024, 7:59 PM EST

Blue Star Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.300.330.270.320.324.32%1,415,486
Nov 1, 20240.290.310.280.310.31-1.06%939,423
Oct 31, 20240.320.330.260.310.31-4.37%13,698,771
Oct 30, 20240.340.370.320.330.33-11.87%1,029,362
Oct 29, 20240.390.400.340.370.37-7.52%1,404,238
Oct 28, 20240.400.440.380.400.404.45%1,202,382
Oct 25, 20240.500.500.340.380.38-25.97%3,400,379
Oct 24, 20240.620.720.460.520.52-13.77%9,069,334
Oct 23, 20240.590.640.570.600.60-0.25%3,810,173
Oct 22, 20240.630.700.560.600.60-7.71%2,538,423
Oct 21, 20240.490.700.470.650.6530.03%7,536,865
Oct 18, 20240.510.540.470.500.50-7.80%959,709
Oct 17, 20240.460.570.450.540.5417.84%3,938,291
Oct 16, 20240.470.490.450.460.46-2.58%508,830
Oct 15, 20240.470.480.450.470.47-2.03%436,143
Oct 14, 20240.460.570.450.480.48-1.41%1,671,560
Oct 11, 20240.500.520.450.490.49-7.70%2,546,561
Oct 10, 20240.540.580.500.530.53-0.04%6,305,661
Oct 9, 20240.520.540.490.530.533.52%532,403
Oct 8, 20240.530.530.500.510.51-6.24%53,004
Oct 7, 20240.530.550.490.550.551.15%211,680
Oct 4, 20240.550.550.520.540.54-2.16%62,076
Oct 3, 20240.510.580.500.550.557.71%186,320
Oct 2, 20240.490.530.460.510.517.47%312,918
Oct 1, 20240.520.520.450.480.48-10.04%216,549
Sep 30, 20240.580.610.520.530.53-12.79%287,307
Sep 27, 20240.640.640.560.610.61-1.01%259,021
Sep 26, 20240.620.650.610.610.61-1.67%169,917
Sep 25, 20240.640.640.620.620.62-2.21%125,333
Sep 24, 20240.630.640.610.640.642.57%166,153
Sep 23, 20240.640.660.610.620.62-1.38%209,718
Sep 20, 20240.680.680.630.630.63-2.91%154,724
Sep 19, 20240.690.720.650.650.65-5.95%173,810
Sep 18, 20240.730.730.690.690.69-5.33%112,288
Sep 17, 20240.730.740.680.730.73-0.83%144,216
Sep 16, 20240.740.750.670.740.74-0.66%229,336
Sep 13, 20240.780.820.670.740.74-8.65%411,452
Sep 12, 20240.780.820.760.810.813.58%138,113
Sep 11, 20240.740.800.740.780.781.83%153,016
Sep 10, 20240.780.780.710.770.771.18%151,929
Sep 9, 20240.720.790.650.760.76-0.65%446,001
Sep 6, 20240.770.880.750.770.773.38%3,408,649
Sep 5, 20240.950.950.710.740.74-20.42%659,992
Sep 4, 20241.051.050.860.930.93-13.09%247,738
Sep 3, 20241.081.101.041.071.07-0.93%83,394
Aug 30, 20241.061.111.041.081.080.93%119,794
Aug 29, 20241.081.111.031.071.07-2.73%129,402
Aug 28, 20241.161.181.071.101.10-7.17%165,805
Aug 27, 20241.221.241.181.191.19-5.20%98,698
Aug 26, 20241.271.321.171.251.25-3.85%359,005
Aug 23, 20241.161.311.161.301.305.69%381,942
Aug 22, 20241.441.441.171.231.23-12.77%2,520,771
Aug 21, 20241.111.421.111.411.4117.50%1,075,037
Aug 20, 20241.201.241.051.201.208.11%4,746,783
Aug 19, 20241.081.151.031.111.11-0.89%417,643
Aug 16, 20241.251.450.981.121.127.69%6,328,365
Aug 15, 20241.131.161.011.041.04-9.57%293,660
Aug 14, 20241.121.191.111.151.153.60%81,128
Aug 13, 20241.201.201.051.111.11-4.31%127,144
Aug 12, 20241.271.321.121.161.16-9.38%137,806
Aug 9, 20241.451.451.281.281.28-9.22%162,759
Aug 8, 20241.541.601.411.411.41-9.03%74,600
Aug 7, 20241.661.661.551.551.55-4.32%45,376
Aug 6, 20241.681.801.611.621.62-1.82%88,534
Aug 5, 20241.701.781.551.651.65-10.81%73,056
Aug 2, 20241.831.861.761.851.853.35%61,173
Aug 1, 20241.841.901.761.791.79-2.72%66,011
Jul 31, 20241.901.931.821.841.84-4.66%73,540
Jul 30, 20242.002.011.881.931.932.12%58,364
Jul 29, 20242.012.011.871.891.89-2.58%324,420
Jul 26, 20241.931.981.901.941.940.52%60,606
Jul 25, 20241.992.091.931.931.93-3.98%53,325
Jul 24, 20242.142.341.952.012.01-9.05%451,511
Jul 23, 20241.992.251.782.212.2111.06%197,632
Jul 22, 20242.142.221.861.991.99-7.87%191,561
Jul 19, 20242.192.262.142.162.16-5.26%100,190
Jul 18, 20242.422.562.112.282.28-9.16%377,845
Jul 17, 20242.432.572.352.512.517.73%159,368
Jul 16, 20242.562.842.252.332.33-13.06%462,638
Jul 15, 20242.222.902.222.682.6811.67%1,817,503
Jul 12, 20241.902.701.882.402.4017.07%4,246,133
Jul 11, 20242.392.591.822.052.0522.02%24,711,415
Jul 10, 20241.791.811.571.681.68-4.55%287,418
Jul 9, 20241.871.891.741.761.76-5.38%166,821
Jul 8, 20241.921.981.811.861.86-4.12%267,847
Jul 5, 20241.952.001.861.941.94-0.51%99,916
Jul 3, 20241.812.051.811.951.957.73%253,424
Jul 2, 20242.022.021.751.811.81-8.12%241,454
Jul 1, 20241.892.051.801.971.97-1.50%255,217
Jun 28, 20242.172.201.752.002.00-12.66%1,257,839
Jun 27, 20243.263.722.072.292.2928.65%43,423,212
Jun 26, 20241.721.851.671.781.78-2.20%167,283
Jun 25, 20241.721.911.651.821.824.00%378,408
Jun 24, 20242.032.081.651.751.75-15.46%391,764
Jun 21, 20242.212.212.032.072.07-9.61%232,312
Jun 20, 20242.242.312.072.292.292.69%96,210
Jun 18, 20242.442.462.072.232.23-8.61%283,622
Jun 17, 20242.472.512.362.442.44-0.41%211,932
Jun 14, 20242.332.552.212.452.452.94%560,863
Jun 13, 20242.562.762.182.382.38-14.23%392,203