Blue Star Foods Corp. (BSFC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.9300 | 1.9800 | 1.9000 | 1.9400 | 1.9400 | 59,200 |
| 25 Jul 2024 | 1.9900 | 2.0890 | 1.9300 | 1.9300 | 1.9300 | 53,300 |
| 24 Jul 2024 | 2.1400 | 2.3400 | 1.9500 | 2.0100 | 2.0100 | 451,500 |
| 23 Jul 2024 | 1.9900 | 2.2500 | 1.7800 | 2.2100 | 2.2100 | 197,600 |
| 22 Jul 2024 | 2.1400 | 2.2200 | 1.8600 | 1.9900 | 1.9900 | 191,600 |
| 19 Jul 2024 | 2.1900 | 2.2600 | 2.1400 | 2.1600 | 2.1600 | 100,200 |
| 18 Jul 2024 | 2.4200 | 2.5570 | 2.1100 | 2.2800 | 2.2800 | 377,800 |
| 17 Jul 2024 | 2.4300 | 2.5700 | 2.3500 | 2.5100 | 2.5100 | 159,300 |
| 16 Jul 2024 | 2.5600 | 2.8400 | 2.2500 | 2.3300 | 2.3300 | 462,600 |
| 15 Jul 2024 | 2.2200 | 2.9000 | 2.2200 | 2.6800 | 2.6800 | 1,817,500 |
| 12 Jul 2024 | 1.9000 | 2.7000 | 1.8800 | 2.4000 | 2.4000 | 4,246,100 |
| 11 Jul 2024 | 2.3900 | 2.5900 | 1.8200 | 2.0500 | 2.0500 | 24,711,400 |
| 10 Jul 2024 | 1.7900 | 1.8100 | 1.5700 | 1.6800 | 1.6800 | 287,400 |
| 09 Jul 2024 | 1.8700 | 1.8900 | 1.7400 | 1.7600 | 1.7600 | 166,200 |
| 08 Jul 2024 | 1.9200 | 1.9800 | 1.8100 | 1.8600 | 1.8600 | 267,800 |
| 05 Jul 2024 | 1.9500 | 2.0000 | 1.8600 | 1.9400 | 1.9400 | 99,900 |
| 03 Jul 2024 | 1.8100 | 2.0500 | 1.8100 | 1.9500 | 1.9500 | 253,400 |
| 02 Jul 2024 | 2.0200 | 2.0200 | 1.7500 | 1.8100 | 1.8100 | 241,500 |
| 01 Jul 2024 | 1.8900 | 2.0500 | 1.8000 | 1.9700 | 1.9700 | 255,200 |
| 28 Jun 2024 | 2.1700 | 2.2000 | 1.7500 | 2.0000 | 2.0000 | 1,257,800 |
| 27 Jun 2024 | 3.2600 | 3.7200 | 2.0700 | 2.2900 | 2.2900 | 43,423,200 |
| 26 Jun 2024 | 1.7200 | 1.8500 | 1.6700 | 1.7800 | 1.7800 | 167,300 |
| 25 Jun 2024 | 1.7200 | 1.9100 | 1.6500 | 1.8200 | 1.8200 | 378,400 |
| 24 Jun 2024 | 2.0300 | 2.0800 | 1.6500 | 1.7500 | 1.7500 | 391,800 |
| 21 Jun 2024 | 2.2100 | 2.2100 | 2.0300 | 2.0700 | 2.0700 | 232,300 |
| 20 Jun 2024 | 2.2400 | 2.3100 | 2.0700 | 2.2900 | 2.2900 | 96,200 |
| 18 Jun 2024 | 2.4400 | 2.4600 | 2.0700 | 2.2300 | 2.2300 | 283,600 |
| 17 Jun 2024 | 2.4700 | 2.5100 | 2.3600 | 2.4400 | 2.4400 | 211,900 |
| 14 Jun 2024 | 2.3300 | 2.5500 | 2.2100 | 2.4500 | 2.4500 | 560,900 |
| 13 Jun 2024 | 2.5600 | 2.7600 | 2.1800 | 2.3800 | 2.3800 | 392,200 |
| 12 Jun 2024 | 2.7100 | 3.0800 | 2.6100 | 2.7750 | 2.7750 | 605,900 |
| 11 Jun 2024 | 2.6100 | 2.7900 | 2.3900 | 2.6600 | 2.6600 | 491,700 |
| 10 Jun 2024 | 2.5700 | 2.6400 | 2.3600 | 2.4500 | 2.4500 | 249,600 |
| 07 Jun 2024 | 2.5100 | 2.6000 | 2.3400 | 2.4600 | 2.4600 | 218,800 |
| 06 Jun 2024 | 2.5000 | 2.8500 | 2.4400 | 2.6100 | 2.6100 | 519,500 |
| 05 Jun 2024 | 2.2500 | 2.6800 | 2.2000 | 2.5200 | 2.5200 | 354,800 |
| 04 Jun 2024 | 2.4300 | 2.5200 | 2.2400 | 2.2500 | 2.2500 | 148,800 |
| 03 Jun 2024 | 2.5400 | 2.7500 | 2.4000 | 2.4700 | 2.4700 | 238,600 |
| 31 May 2024 | 2.6800 | 2.6800 | 2.4000 | 2.5000 | 2.5000 | 123,500 |
| 30 May 2024 | 2.6700 | 2.7600 | 2.4900 | 2.5900 | 2.5900 | 268,900 |
| 29 May 2024 | 2.6400 | 2.8500 | 2.3100 | 2.4000 | 2.4000 | 401,100 |
| 28 May 2024 | 2.6100 | 2.8610 | 2.6100 | 2.7600 | 2.7600 | 177,000 |
| 24 May 2024 | 2.9500 | 3.6800 | 2.5000 | 2.8400 | 2.8400 | 5,834,400 |
| 23 May 2024 | 2.6000 | 2.6300 | 2.2600 | 2.5100 | 2.5100 | 217,200 |
| 22 May 2024 | 2.5500 | 2.5500 | 2.1700 | 2.3300 | 2.3300 | 371,800 |
| 21 May 2024 | 2.9900 | 3.1200 | 2.7280 | 2.7400 | 2.7400 | 237,400 |
| 20 May 2024 | 3.9700 | 3.9700 | 2.8400 | 3.2500 | 3.2500 | 654,700 |
| 20 May 2024 | 1:50 Stock split | |||||
| 17 May 2024 | 6.2000 | 6.2500 | 3.5500 | 3.8000 | 3.8000 | 1,201,810 |
| 16 May 2024 | 4.2500 | 7.3000 | 3.5000 | 6.9000 | 6.9000 | 3,474,680 |
| 15 May 2024 | 4.4000 | 4.6000 | 2.9000 | 3.2500 | 3.2500 | 1,626,972 |
| 14 May 2024 | 2.6000 | 3.2000 | 2.5000 | 2.8000 | 2.8000 | 170,492 |
| 13 May 2024 | 2.7000 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 18,372 |
| 10 May 2024 | 2.7500 | 2.8000 | 2.6500 | 2.6500 | 2.6500 | 23,824 |
| 09 May 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7000 | 2.7000 | 24,458 |
| 08 May 2024 | 2.7500 | 2.8000 | 2.6000 | 2.6500 | 2.6500 | 30,558 |
| 07 May 2024 | 2.7500 | 3.0500 | 2.6000 | 2.8000 | 2.8000 | 90,922 |
| 06 May 2024 | 3.1000 | 3.1000 | 2.0500 | 2.8500 | 2.8500 | 56,284 |
| 03 May 2024 | 3.0000 | 3.1500 | 2.8500 | 3.0000 | 3.0000 | 55,550 |
| 02 May 2024 | 2.8500 | 3.0000 | 2.7500 | 3.0000 | 3.0000 | 49,704 |
| 01 May 2024 | 2.9500 | 2.9500 | 2.7500 | 2.8500 | 2.8500 | 94,226 |
| 30 Apr 2024 | 2.9500 | 2.9500 | 2.7000 | 2.8000 | 2.8000 | 53,736 |
| 29 Apr 2024 | 3.2000 | 3.2000 | 2.6500 | 2.9500 | 2.9500 | 154,540 |
| 26 Apr 2024 | 3.2500 | 3.4500 | 3.1000 | 3.2000 | 3.2000 | 109,298 |
| 25 Apr 2024 | 3.3000 | 3.3000 | 3.1000 | 3.2000 | 3.2000 | 50,712 |
| 24 Apr 2024 | 3.2000 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | 76,004 |
| 23 Apr 2024 | 3.1000 | 3.3500 | 3.0500 | 3.3000 | 3.3000 | 103,560 |
| 22 Apr 2024 | 3.5000 | 3.6000 | 3.0500 | 3.2500 | 3.2500 | 255,430 |
| 19 Apr 2024 | 3.1000 | 4.8000 | 3.0000 | 3.8000 | 3.8000 | 1,894,530 |
| 18 Apr 2024 | 3.3000 | 3.4000 | 3.0500 | 3.2000 | 3.2000 | 57,192 |
| 17 Apr 2024 | 3.3500 | 4.3500 | 3.0000 | 3.3000 | 3.3000 | 317,516 |
| 16 Apr 2024 | 3.5000 | 3.5000 | 2.9500 | 3.4500 | 3.4500 | 83,064 |
| 15 Apr 2024 | 3.9000 | 3.9000 | 3.5000 | 3.5500 | 3.5500 | 107,072 |
| 12 Apr 2024 | 4.1500 | 4.1500 | 3.7500 | 3.9000 | 3.9000 | 108,492 |
| 11 Apr 2024 | 4.4500 | 4.4500 | 3.7500 | 4.2500 | 4.2500 | 270,690 |
| 10 Apr 2024 | 5.0500 | 8.0000 | 4.3500 | 4.6000 | 4.6000 | 1,486,918 |
| 09 Apr 2024 | 4.1500 | 5.2500 | 4.1000 | 4.8000 | 4.8000 | 132,252 |
| 08 Apr 2024 | 4.3500 | 4.7000 | 4.0000 | 4.2000 | 4.2000 | 58,788 |
| 05 Apr 2024 | 4.4500 | 4.4500 | 3.6000 | 4.0500 | 4.0500 | 43,944 |
| 04 Apr 2024 | 4.3500 | 4.7000 | 4.0000 | 4.3000 | 4.3000 | 62,382 |
| 03 Apr 2024 | 4.7000 | 4.7000 | 4.2500 | 4.3000 | 4.3000 | 23,004 |
| 02 Apr 2024 | 4.8500 | 4.8500 | 4.4500 | 4.6000 | 4.6000 | 12,354 |
| 01 Apr 2024 | 4.6000 | 4.6500 | 4.4500 | 4.4500 | 4.4500 | 24,186 |
| 28 Mar 2024 | 4.5000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 21,806 |
| 27 Mar 2024 | 4.8500 | 4.8500 | 4.3000 | 4.5000 | 4.5000 | 18,616 |
| 26 Mar 2024 | 4.8000 | 4.8500 | 4.6000 | 4.7500 | 4.7500 | 16,674 |
| 25 Mar 2024 | 4.8000 | 4.9500 | 4.5000 | 4.8000 | 4.8000 | 22,194 |
| 22 Mar 2024 | 4.9000 | 5.5000 | 4.6000 | 4.7000 | 4.7000 | 15,982 |
| 21 Mar 2024 | 5.1000 | 5.1000 | 4.6000 | 4.6000 | 4.6000 | 17,688 |
| 20 Mar 2024 | 4.9500 | 5.0000 | 4.7500 | 4.8500 | 4.8500 | 5,806 |
| 19 Mar 2024 | 5.0000 | 5.1000 | 4.7000 | 4.7500 | 4.7500 | 22,618 |
| 18 Mar 2024 | 5.5500 | 5.6000 | 4.8500 | 4.9000 | 4.9000 | 71,110 |
| 15 Mar 2024 | 5.6000 | 5.6500 | 5.3500 | 5.4500 | 5.4500 | 18,250 |
| 14 Mar 2024 | 5.5000 | 5.6500 | 5.1500 | 5.6500 | 5.6500 | 43,356 |
| 13 Mar 2024 | 5.2000 | 5.5500 | 5.2000 | 5.5000 | 5.5000 | 14,930 |
| 12 Mar 2024 | 5.6500 | 5.7500 | 5.1500 | 5.3000 | 5.3000 | 26,778 |
| 11 Mar 2024 | 5.5000 | 5.6500 | 5.0000 | 5.4000 | 5.4000 | 51,190 |
| 08 Mar 2024 | 5.7000 | 5.8500 | 5.5500 | 5.6500 | 5.6500 | 16,600 |
| 07 Mar 2024 | 5.8500 | 5.9000 | 5.3000 | 5.6500 | 5.6500 | 37,542 |
| 06 Mar 2024 | 5.9000 | 6.2500 | 5.2500 | 5.8000 | 5.8000 | 33,920 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.