Blue Star Foods Corp. - BSFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	0.13	0.12	0.11	0.15	0.11	137,453
December 24, 2024	0.09	0.14	0.14	0.18	0.09	205,416
December 23, 2024	0.08	0.09	0.09	0.13	0.08	981,600
December 20, 2024	0.07	0.1	0.1	0.2	0.07	1.12M
December 19, 2024	0.29	0.15	0.15	0.29	0.11	7.4M
December 18, 2024	0.3	0.3	0.3	0.32	0.29	232,407
December 17, 2024	0.28	0.29	0.29	0.31	0.27	390,401
December 16, 2024	0.31	0.29	0.29	0.32	0.28	639,231
December 13, 2024	0.32	0.31	0.31	0.34	0.31	431,515
December 12, 2024	0.32	0.32	0.32	0.33	0.32	373,850
December 11, 2024	0.31	0.32	0.32	0.33	0.3	2.13M
December 10, 2024	0.3	0.33	0.33	0.34	0.29	1.89M
December 09, 2024	0.29	0.29	0.29	0.3	0.28	400,586
December 06, 2024	0.27	0.29	0.29	0.31	0.27	672,906
December 05, 2024	0.29	0.28	0.28	0.3	0.27	394,500
December 04, 2024	0.29	0.3	0.3	0.33	0.29	1.31M
December 03, 2024	0.28	0.27	0.27	0.29	0.23	1.38M
December 02, 2024	0.31	0.28	0.28	0.32	0.28	1.23M
November 29, 2024	0.31	0.32	0.32	0.34	0.3	1.73M
November 27, 2024	0.3	0.31	0.31	0.4	0.24	11.38M
November 26, 2024	0.25	0.37	0.37	0.48	0.23	67.06M
November 25, 2024	0.23	0.24	0.24	0.25	0.22	718,016
November 22, 2024	0.23	0.23	0.23	0.24	0.22	823,507
November 21, 2024	0.21	0.22	0.22	0.24	0.2	1.07M
November 20, 2024	0.22	0.21	0.21	0.22	0.2	861,822
November 19, 2024	0.24	0.22	0.22	0.24	0.2	1.68M
November 18, 2024	0.22	0.23	0.23	0.23	0.2	2.19M
November 15, 2024	0.27	0.26	0.26	0.3	0.25	12.37M
November 14, 2024	0.28	0.27	0.27	0.28	0.27	362,182
November 13, 2024	0.28	0.28	0.28	0.3	0.26	603,872
November 12, 2024	0.3	0.29	0.29	0.3	0.28	358,195
November 11, 2024	0.31	0.31	0.31	0.31	0.29	482,343
November 08, 2024	0.28	0.31	0.31	0.33	0.28	1.18M
November 07, 2024	0.28	0.3	0.3	0.35	0.28	2.69M
November 06, 2024	0.3	0.27	0.27	0.3	0.27	358,648
November 05, 2024	0.31	0.3	0.3	0.31	0.28	502,600
November 04, 2024	0.3	0.32	0.32	0.33	0.27	1.42M
November 01, 2024	0.29	0.29	0.29	0.3	0.28	324,819
October 31, 2024	0.32	0.31	0.31	0.33	0.26	13.64M
October 30, 2024	0.34	0.33	0.33	0.37	0.32	1.03M
October 29, 2024	0.39	0.37	0.37	0.4	0.34	1.39M
October 28, 2024	0.4	0.4	0.4	0.44	0.38	1.2M
October 25, 2024	0.5	0.38	0.38	0.5	0.34	3.4M
October 24, 2024	0.62	0.52	0.52	0.72	0.46	9.07M
October 23, 2024	0.59	0.6	0.6	0.64	0.57	3.81M
October 22, 2024	0.63	0.6	0.6	0.7	0.56	2.54M
October 21, 2024	0.49	0.65	0.65	0.7	0.47	7.54M
October 18, 2024	0.51	0.5	0.5	0.54	0.47	959,709
October 17, 2024	0.46	0.54	0.54	0.57	0.45	3.94M
October 16, 2024	0.47	0.46	0.46	0.49	0.45	508,830
October 15, 2024	0.47	0.47	0.47	0.48	0.45	436,143
October 14, 2024	0.46	0.48	0.48	0.57	0.45	1.67M
October 11, 2024	0.5	0.49	0.49	0.52	0.45	2.55M
October 10, 2024	0.54	0.53	0.53	0.58	0.5	6.31M
October 09, 2024	0.52	0.53	0.53	0.54	0.49	532,403
October 08, 2024	0.53	0.51	0.51	0.53	0.5	53,004
October 07, 2024	0.53	0.55	0.55	0.55	0.49	211,680
October 04, 2024	0.55	0.54	0.54	0.55	0.52	62,076
October 03, 2024	0.51	0.55	0.55	0.57	0.5	186,320
October 02, 2024	0.49	0.51	0.51	0.53	0.46	312,918

Blue Star Foods Corp. (BSFC) NASDAQ