New Zealand markets closed

Blue Star Foods Corp. (BSFC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.8400+0.3300 (+13.15%)
At close: 04:00PM EDT
2.8800 +0.04 (+1.41%)
After hours: 07:59PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20242.95003.68002.50002.84002.84005,834,400
23 May 20242.60002.63002.26002.51002.5100217,200
22 May 20242.55002.55002.17002.33002.3300371,800
21 May 20242.99003.12002.72802.74002.7400237,400
20 May 20243.97003.97002.84003.25003.2500654,700
20 May 20241:50 Stock split
17 May 20246.20006.25003.55003.80003.80001,201,810
16 May 20244.25007.30003.50006.90006.90003,474,680
15 May 20244.40004.60002.90003.25003.25001,626,972
14 May 20242.60003.20002.50002.80002.8000170,492
13 May 20242.70002.70002.65002.70002.700018,372
10 May 20242.75002.80002.65002.65002.650023,824
09 May 20242.70002.75002.70002.70002.700024,458
08 May 20242.75002.80002.60002.65002.650030,558
07 May 20242.75003.05002.60002.80002.800090,922
06 May 20243.10003.10002.05002.85002.850056,284
03 May 20243.00003.15002.85003.00003.000055,550
02 May 20242.85003.00002.75003.00003.000049,704
01 May 20242.95002.95002.75002.85002.850094,226
30 Apr 20242.95002.95002.70002.80002.800053,736
29 Apr 20243.20003.20002.65002.95002.9500154,540
26 Apr 20243.25003.45003.10003.20003.2000109,298
25 Apr 20243.30003.30003.10003.20003.200050,712
24 Apr 20243.20003.30003.10003.30003.300076,004
23 Apr 20243.10003.35003.05003.30003.3000103,560
22 Apr 20243.50003.60003.05003.25003.2500255,430
19 Apr 20243.10004.80003.00003.80003.80001,894,530
18 Apr 20243.30003.40003.05003.20003.200057,192
17 Apr 20243.35004.35003.00003.30003.3000317,516
16 Apr 20243.50003.50002.95003.45003.450083,064
15 Apr 20243.90003.90003.50003.55003.5500107,072
12 Apr 20244.15004.15003.75003.90003.9000108,492
11 Apr 20244.45004.45003.75004.25004.2500270,690
10 Apr 20245.05008.00004.35004.60004.60001,486,918
09 Apr 20244.15005.25004.10004.80004.8000132,252
08 Apr 20244.35004.70004.00004.20004.200058,788
05 Apr 20244.45004.45003.60004.05004.050043,944
04 Apr 20244.35004.70004.00004.30004.300062,382
03 Apr 20244.70004.70004.25004.30004.300023,004
02 Apr 20244.85004.85004.45004.60004.600012,354
01 Apr 20244.60004.65004.45004.45004.450024,186
28 Mar 20244.50004.70004.50004.60004.600021,806
27 Mar 20244.85004.85004.30004.50004.500018,616
26 Mar 20244.80004.85004.60004.75004.750016,674
25 Mar 20244.80004.95004.50004.80004.800022,194
22 Mar 20244.90005.50004.60004.70004.700015,982
21 Mar 20245.10005.10004.60004.60004.600017,688
20 Mar 20244.95005.00004.75004.85004.85005,806
19 Mar 20245.00005.10004.70004.75004.750022,618
18 Mar 20245.55005.60004.85004.90004.900071,110
15 Mar 20245.60005.65005.35005.45005.450018,250
14 Mar 20245.50005.65005.15005.65005.650043,356
13 Mar 20245.20005.55005.20005.50005.500014,930
12 Mar 20245.65005.75005.15005.30005.300026,778
11 Mar 20245.50005.65005.00005.40005.400051,190
08 Mar 20245.70005.85005.55005.65005.650016,600
07 Mar 20245.85005.90005.30005.65005.650037,542
06 Mar 20245.90006.25005.25005.80005.800033,920
05 Mar 20246.75006.95005.25005.25005.250099,500
04 Mar 20248.00008.70006.45007.35007.3500430,264
01 Mar 20245.60006.25005.45006.10006.100038,358
29 Feb 20245.35005.55005.00005.35005.350022,228
28 Feb 20245.00005.10004.90005.05005.050018,486
27 Feb 20244.85005.00004.50004.90004.900024,088
26 Feb 20244.65004.90004.15004.70004.700043,226
23 Feb 20244.85004.95004.40004.45004.450028,202
22 Feb 20245.20005.35004.60004.60004.600049,618
21 Feb 20246.50006.75005.10005.40005.4000337,818
20 Feb 20245.80006.25005.75005.90005.90002,544
16 Feb 20245.95006.10005.60006.00006.000010,686
15 Feb 20246.15006.40005.65006.10006.100010,796
14 Feb 20246.15006.15005.50006.10006.100011,790
13 Feb 20246.30006.30006.15006.25006.25004,040
12 Feb 20246.55006.55006.25006.30006.30003,536
09 Feb 20246.40006.50006.15006.45006.45008,294
08 Feb 20246.40006.60006.40006.40006.40003,186
07 Feb 20246.90006.90006.30006.60006.60001,918
06 Feb 20246.50006.80006.50006.55006.55003,512
05 Feb 20246.85006.85006.60006.60006.60004,438
02 Feb 20246.90006.90006.60006.60006.60003,164
01 Feb 20246.65007.00006.65006.75006.75002,312
31 Jan 20246.95006.95006.15006.65006.65009,778
30 Jan 20246.95007.15006.85006.95006.95005,956
29 Jan 20247.00007.25007.00007.20007.20005,922
26 Jan 20247.10007.30007.00007.15007.15004,894
25 Jan 20247.00007.20007.00007.15007.15006,488
24 Jan 20246.90007.05006.90006.95006.95005,570
23 Jan 20247.00007.25006.85007.00007.00008,064
22 Jan 20247.25007.25006.85007.05007.05008,812
19 Jan 20247.00007.30006.95007.30007.300012,152
18 Jan 20247.20007.35006.75007.00007.000033,690
17 Jan 20246.95008.45006.65008.35008.3500152,134
16 Jan 20247.00007.05006.80006.90006.90005,456
12 Jan 20246.90007.20006.80006.95006.95007,928
11 Jan 20247.55007.85006.75006.80006.800044,390
10 Jan 20247.00007.60007.00007.60007.600015,274
09 Jan 20246.85007.15006.80007.10007.10005,172
08 Jan 20247.00007.10006.70006.85006.850015,224
05 Jan 20247.25007.30006.90007.00007.000016,196
04 Jan 20247.35007.50007.05007.20007.200010,372
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...