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

Bgsf Inc (NY: BGSF )

6.480 -0.150 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2020 6.453 6.799 6.453 6.731 83,710 +0.15(+2.31%)
Oct 29, 2020 6.461 6.706 6.258 6.579 53,966 +0.15(+2.37%)
Oct 28, 2020 6.841 6.841 6.334 6.427 124,067 -0.42(-6.17%)
Oct 27, 2020 7.255 7.297 6.841 6.849 39,488 -0.45(-6.13%)
Oct 26, 2020 7.086 7.356 6.858 7.297 129,671 +0.18(+2.49%)
Oct 23, 2020 7.246 7.263 6.968 7.120 114,258 -0.14(-1.98%)
Oct 22, 2020 7.263 7.390 7.238 7.263 29,439 +0.08(+1.18%)
Oct 21, 2020 7.557 7.557 7.170 7.179 39,359 -0.19(-2.63%)
Oct 20, 2020 7.601 7.627 7.255 7.373 44,218 -0.11(-1.47%)
Oct 19, 2020 7.635 7.757 7.415 7.483 58,777 -0.17(-2.21%)
Oct 16, 2020 7.779 7.956 7.610 7.652 54,702 -0.16(-2.05%)
Oct 15, 2020 7.694 7.939 7.610 7.812 37,093 +0.07(+0.87%)
Oct 14, 2020 7.652 7.888 7.627 7.745 37,840 +0.04(+0.55%)
Oct 13, 2020 8.192 8.192 7.601 7.703 98,430 -0.52(-6.37%)
Oct 12, 2020 8.116 8.251 8.057 8.226 33,156 +0.08(+1.04%)
Oct 09, 2020 7.973 8.336 7.888 8.142 52,807 +0.30(+3.88%)
Oct 08, 2020 7.719 7.880 7.643 7.838 53,853 +0.18(+2.32%)
Oct 07, 2020 7.753 7.795 7.491 7.660 53,616 +0.08(+1.11%)
Oct 06, 2020 7.812 7.838 7.415 7.576 62,513 -0.21(-2.71%)
Oct 05, 2020 7.719 7.846 7.602 7.787 30,447 +0.19(+2.44%)
Oct 02, 2020 7.297 7.630 7.154 7.601 81,579 +0.14(+1.93%)
Oct 01, 2020 7.196 7.466 7.145 7.458 53,602 +0.30(+4.25%)
Sep 30, 2020 7.424 7.559 7.027 7.154 73,325 -0.18(-2.42%)
Sep 29, 2020 7.331 7.424 7.196 7.331 47,084 -0.05(-0.69%)
Sep 28, 2020 7.297 7.407 7.187 7.382 58,365 +0.19(+2.70%)
Sep 25, 2020 6.824 7.255 6.799 7.187 69,265 +0.33(+4.80%)
Sep 24, 2020 6.799 6.968 6.655 6.858 142,793 +0.03(+0.37%)
Sep 23, 2020 7.027 7.192 6.833 6.833 80,670 -0.19(-2.76%)
Sep 22, 2020 7.187 7.255 6.968 7.027 116,219 -0.15(-2.12%)
Sep 21, 2020 7.331 7.415 7.061 7.179 116,617 -0.32(-4.28%)
Sep 18, 2020 7.905 7.905 7.398 7.500 191,220 -0.35(-4.52%)
Sep 17, 2020 7.855 8.057 7.800 7.855 72,425 -0.14(-1.80%)
Sep 16, 2020 7.897 8.099 7.669 7.998 58,788 +0.15(+1.94%)
Sep 15, 2020 7.973 8.066 7.829 7.846 64,638 -0.09(-1.17%)
Sep 14, 2020 8.057 8.112 7.897 7.939 57,913 -0.04(-0.53%)
Sep 11, 2020 7.998 8.049 7.897 7.981 70,686 +0.03(+0.32%)
Sep 10, 2020 7.897 8.091 7.795 7.956 70,225 +0.10(+1.29%)
Sep 09, 2020 7.939 7.973 7.542 7.855 89,480 +0.02(+0.22%)
Sep 08, 2020 8.032 8.032 7.812 7.838 90,336 -0.35(-4.23%)
Sep 04, 2020 8.344 8.344 8.066 8.184 47,005 -0.03(-0.41%)
Sep 03, 2020 8.268 8.437 8.108 8.218 46,112 -0.11(-1.32%)
Sep 02, 2020 8.091 8.387 7.990 8.328 54,962 +0.26(+3.25%)
Sep 01, 2020 7.914 8.091 7.821 8.066 87,387 +0.14(+1.81%)
Aug 31, 2020 8.277 8.344 7.888 7.922 101,735 -0.35(-4.29%)
Aug 28, 2020 8.116 8.277 7.871 8.277 75,422 +0.32(+4.03%)
Aug 27, 2020 7.981 8.437 7.905 7.956 108,159 -0.12(-1.46%)
Aug 26, 2020 8.277 8.280 7.956 8.074 85,460 -0.21(-2.55%)
Aug 25, 2020 8.420 8.420 8.150 8.285 251,655 +0.08(+0.93%)
Aug 24, 2020 8.201 8.370 7.897 8.209 128,997 +0.05(+0.62%)
Aug 21, 2020 8.572 8.716 7.897 8.159 118,758 -0.40(-4.64%)
Aug 20, 2020 8.699 9.045 8.556 8.556 96,916 -0.23(-2.60%)
Aug 19, 2020 9.164 9.214 8.665 8.784 113,518 -0.37(-4.06%)
Aug 18, 2020 9.375 9.518 9.012 9.155 95,252 -0.30(-3.13%)
Aug 17, 2020 9.679 9.991 9.324 9.451 133,693 +0.00(+0.00%)
Aug 14, 2020 9.005 9.636 8.711 9.451 199,092 +0.57(+6.44%)
Aug 13, 2020 8.408 8.896 8.358 8.879 143,260 +0.40(+4.76%)
Aug 12, 2020 8.063 8.694 8.030 8.475 136,012 +0.47(+5.88%)
Aug 11, 2020 7.761 8.281 7.719 8.005 165,014 +0.24(+3.14%)
Aug 10, 2020 8.375 8.644 7.668 7.761 330,155 -0.61(-7.33%)
Aug 07, 2020 8.265 8.450 8.097 8.375 99,902 +0.08(+0.91%)
Aug 06, 2020 8.139 8.400 8.030 8.299 77,286 +0.18(+2.28%)
Aug 05, 2020 8.240 8.501 7.887 8.114 119,086 -0.06(-0.72%)
Aug 04, 2020 7.979 8.173 7.870 8.173 45,435 +0.16(+1.99%)
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.