Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluefire Equipment Corp (OP: BLFR )

0.2399 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.2500 0.3000 0.2300 0.2890 101,070 -0.00(-0.34%)
Mar 27, 2024 0.2451 0.2900 0.2451 0.2900 832 +0.05(+20.73%)
Mar 26, 2024 0.2500 0.2900 0.2300 0.2402 64,619 -0.06(-19.93%)
Mar 25, 2024 0.2900 0.3000 0.2300 0.3000 52,680 +0.00(+0.00%)
Mar 22, 2024 0.2560 0.3000 0.2000 0.3000 83,210 +0.00(+0.03%)
Mar 21, 2024 0.2551 0.3000 0.2550 0.2999 4,247 -0.04(-11.77%)
Mar 19, 2024 0.3399 0 +0.02(+6.95%)
Mar 18, 2024 0.2790 0.3178 0.2100 0.3178 81,301 +0.04(+13.58%)
Mar 15, 2024 0.2010 0.3190 0.2010 0.2798 46,673 +0.03(+11.88%)
Mar 14, 2024 0.2501 0.2846 0.2500 0.2501 29,046 -0.04(-13.73%)
Mar 13, 2024 0.3095 0.3095 0.2601 0.2899 50,008 -0.02(-6.33%)
Mar 12, 2024 0.2700 0.3100 0.2700 0.3095 72,879 -0.00(-0.16%)
Mar 11, 2024 0.3200 0.3400 0.2700 0.3100 42,464 -0.02(-6.03%)
Mar 08, 2024 0.3989 0.4000 0.2700 0.3299 251,541 -0.10(-23.26%)
Mar 07, 2024 0.3800 0.4999 0.2901 0.4299 78,986 +0.06(+16.19%)
Mar 06, 2024 0.5300 0.5300 0.3700 0.3700 38,693 -0.07(-15.89%)
Mar 05, 2024 0.4100 0.5750 0.3700 0.4399 283,777 +0.03(+7.29%)
Mar 04, 2024 0.3319 0.4100 0.3313 0.4100 27,175 +0.03(+7.89%)
Mar 01, 2024 0.4300 0.4300 0.3799 0.3800 21,703 -0.02(-5.00%)
Feb 29, 2024 0.3000 0.5000 0.3000 0.4000 303,990 +0.08(+25.04%)
Feb 28, 2024 0.3498 0.3498 0.2700 0.3199 156,914 -0.03(-8.55%)
Feb 27, 2024 0.3493 0.3500 0.3101 0.3498 111,480 +0.00(+0.23%)
Feb 26, 2024 0.2700 0.3495 0.2700 0.3490 34,694 +0.04(+12.58%)
Feb 23, 2024 0.3000 0.3500 0.3000 0.3100 5,138 +0.01(+3.33%)
Feb 22, 2024 0.2900 0.3500 0.2700 0.3000 15,445 +0.01(+3.45%)
Feb 21, 2024 0.3500 0.3500 0.2900 0.2900 686 -0.02(-6.60%)
Feb 20, 2024 0.3000 0.3130 0.3000 0.3105 24,271 -0.01(-3.27%)
Feb 16, 2024 0.3200 0.3500 0.3106 0.3210 8,370 +0.00(+0.16%)
Feb 15, 2024 0.3205 0.3205 0.3105 0.3205 8,230 +0.01(+3.35%)
Feb 14, 2024 0.3100 0.3200 0.3100 0.3101 4,481 +0.00(+0.03%)
Feb 13, 2024 0.3205 0.3205 0.2901 0.3100 15,872 -0.01(-3.28%)
Feb 12, 2024 0.3102 0.3900 0.2602 0.3205 218,417 -0.02(-5.71%)
Feb 09, 2024 0.3123 0.3561 0.3021 0.3399 16,367 -0.00(-0.76%)
Feb 08, 2024 0.3010 0.3565 0.3010 0.3425 27,584 -0.00(-0.72%)
Feb 07, 2024 0.3390 0.3450 0.3003 0.3450 41,444 -0.00(-1.09%)
Feb 06, 2024 0.3599 0.3600 0.2700 0.3488 196,859 -0.00(-0.34%)
Feb 05, 2024 0.3500 0.3700 0.3400 0.3500 34,370 -0.02(-5.41%)
Feb 02, 2024 0.3801 0.4100 0.3700 0.3700 19,174 -0.03(-7.50%)
Feb 01, 2024 0.4000 0.4000 0.3700 0.4000 39,119 +0.00(+0.00%)
Jan 31, 2024 0.4299 0.4300 0.3701 0.4000 17,693 +0.00(+0.05%)
Jan 30, 2024 0.3802 0.4000 0.3620 0.3998 77,607 -0.03(-7.45%)
Jan 29, 2024 0.3901 0.4320 0.3901 0.4320 27,613 +0.00(+0.47%)
Jan 26, 2024 0.4500 0.4500 0.3900 0.4300 97,004 +0.01(+1.42%)
Jan 25, 2024 0.4000 0.4240 0.4000 0.4240 22,662 +0.02(+6.00%)
Jan 24, 2024 0.4000 0.4000 0.3670 0.4000 31,913 +0.01(+2.62%)
Jan 23, 2024 0.4000 0.4000 0.3685 0.3898 49,415 -0.01(-2.55%)
Jan 22, 2024 0.4500 0.4500 0.3800 0.4000 61,067 -0.03(-6.98%)
Jan 19, 2024 0.4100 0.4400 0.4000 0.4300 32,997 +0.02(+4.90%)
Jan 18, 2024 0.4100 0.4400 0.3700 0.4099 22,794 -0.01(-2.40%)
Jan 17, 2024 0.3900 0.4300 0.3500 0.4200 17,593 -0.01(-2.33%)
Jan 16, 2024 0.4494 0.4550 0.3800 0.4300 33,793 +0.03(+7.50%)
Jan 12, 2024 0.4200 0.4830 0.3800 0.4000 85,478 +0.00(+0.00%)
Jan 11, 2024 0.3285 0.4399 0.3000 0.4000 54,887 +0.07(+21.77%)
Jan 10, 2024 0.3500 0.4499 0.3000 0.3285 123,191 -0.02(-6.68%)
Jan 09, 2024 0.3500 0.3578 0.3100 0.3520 13,325 -0.01(-1.92%)
Jan 08, 2024 0.3400 0.4200 0.3200 0.3589 86,210 +0.01(+2.54%)
Jan 05, 2024 0.3250 0.4390 0.3000 0.3500 123,651 -0.04(-11.26%)
Jan 04, 2024 0.4398 0.4900 0.3300 0.3944 56,489 -0.05(-10.32%)
Jan 03, 2024 0.4400 0.4500 0.3801 0.4398 46,810 +0.01(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.