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 31, 2023 9.122 9.122 8.840 8.996 6,934 -0.10(-1.07%)
Oct 30, 2023 9.005 9.200 8.976 9.093 10,224 +0.06(+0.64%)
Oct 27, 2023 9.035 9.073 8.942 9.035 5,461 +0.00(+0.00%)
Oct 26, 2023 9.093 9.190 8.783 9.035 4,048 +0.07(+0.76%)
Oct 25, 2023 9.025 9.122 8.821 8.967 9,669 +0.00(+0.00%)
Oct 24, 2023 8.899 9.073 8.889 8.967 14,456 +0.17(+1.99%)
Oct 23, 2023 8.976 9.229 8.773 8.792 13,880 -0.23(-2.58%)
Oct 20, 2023 9.122 9.132 9.025 9.025 5,743 -0.07(-0.75%)
Oct 19, 2023 8.889 9.267 8.889 9.093 21,507 +0.11(+1.19%)
Oct 18, 2023 8.976 9.010 8.976 8.986 1,241 +0.09(+0.98%)
Oct 17, 2023 9.151 9.170 8.899 8.899 12,846 +0.02(+0.22%)
Oct 16, 2023 8.802 9.093 8.802 8.879 9,249 +0.05(+0.55%)
Oct 13, 2023 8.899 8.918 8.792 8.831 5,367 -0.06(-0.65%)
Oct 12, 2023 8.967 8.967 8.782 8.889 1,672 -0.02(-0.22%)
Oct 11, 2023 8.947 9.093 8.908 8.908 4,482 -0.18(-2.03%)
Oct 10, 2023 8.840 9.267 8.841 9.093 12,731 -0.09(-0.95%)
Oct 09, 2023 8.831 9.200 8.812 9.180 5,234 +0.26(+2.94%)
Oct 06, 2023 8.870 8.986 8.734 8.918 11,822 +0.16(+1.77%)
Oct 05, 2023 8.947 9.136 8.763 8.763 13,174 -0.02(-0.22%)
Oct 04, 2023 8.899 8.976 8.782 8.782 15,147 +0.00(+0.00%)
Oct 03, 2023 8.899 9.064 8.782 8.782 32,646 -0.07(-0.77%)
Oct 02, 2023 9.326 9.326 8.822 8.850 15,177 -0.48(-5.10%)
Sep 29, 2023 9.316 9.335 9.174 9.326 10,456 +0.05(+0.52%)
Sep 28, 2023 9.306 9.403 9.277 9.277 4,482 +0.08(+0.84%)
Sep 27, 2023 9.200 9.297 9.190 9.200 11,849 +0.09(+0.96%)
Sep 26, 2023 9.316 9.345 9.112 9.112 10,828 -0.20(-2.19%)
Sep 25, 2023 9.403 9.432 9.316 9.316 12,484 -0.05(-0.52%)
Sep 22, 2023 9.374 9.462 9.364 9.364 12,246 -0.09(-0.92%)
Sep 21, 2023 9.364 9.559 9.364 9.452 12,582 +0.07(+0.72%)
Sep 20, 2023 9.413 9.559 9.384 9.384 9,820 -0.17(-1.83%)
Sep 19, 2023 9.462 9.559 9.384 9.559 37,957 +0.15(+1.55%)
Sep 18, 2023 9.394 9.515 9.393 9.413 25,957 +0.10(+1.04%)
Sep 15, 2023 9.442 9.588 9.316 9.316 109,319 -0.10(-1.03%)
Sep 14, 2023 9.413 9.462 9.376 9.413 16,116 +0.09(+0.94%)
Sep 13, 2023 9.471 9.471 9.249 9.326 15,610 +0.01(+0.10%)
Sep 12, 2023 9.258 9.452 9.258 9.316 5,962 +0.03(+0.31%)
Sep 11, 2023 9.364 9.403 9.267 9.287 7,914 -0.06(-0.62%)
Sep 08, 2023 9.306 9.364 9.306 9.345 1,636 +0.03(+0.31%)
Sep 07, 2023 9.316 9.491 9.200 9.316 19,940 +0.11(+1.16%)
Sep 06, 2023 9.190 9.432 9.122 9.209 28,551 +0.05(+0.53%)
Sep 05, 2023 9.267 9.357 9.145 9.161 8,167 -0.21(-2.28%)
Sep 01, 2023 9.209 9.462 9.209 9.374 14,370 +0.08(+0.84%)
Aug 31, 2023 9.345 9.442 9.162 9.297 7,997 -0.06(-0.62%)
Aug 30, 2023 9.277 9.452 9.190 9.355 9,238 -0.04(-0.41%)
Aug 29, 2023 9.141 9.462 9.141 9.394 12,800 +0.08(+0.83%)
Aug 28, 2023 9.297 9.442 9.025 9.316 30,867 -0.11(-1.13%)
Aug 25, 2023 9.462 9.462 9.297 9.423 4,898 -0.10(-1.02%)
Aug 24, 2023 9.462 9.557 9.394 9.520 17,730 +0.06(+0.62%)
Aug 23, 2023 9.617 9.639 9.413 9.462 19,865 -0.10(-1.02%)
Aug 22, 2023 9.898 9.898 9.517 9.559 19,231 -0.15(-1.50%)
Aug 21, 2023 9.995 9.995 9.656 9.704 5,437 -0.20(-2.06%)
Aug 18, 2023 9.743 10.15 9.743 9.908 20,413 +0.07(+0.69%)
Aug 17, 2023 9.964 9.964 9.750 9.840 2,157 -0.14(-1.44%)
Aug 16, 2023 10.04 10.04 9.850 9.983 5,276 +0.04(+0.38%)
Aug 15, 2023 10.19 10.32 9.850 9.945 18,345 -0.24(-2.39%)
Aug 14, 2023 10.61 10.66 10.19 10.19 10,389 -0.48(-4.53%)
Aug 11, 2023 10.13 10.71 10.13 10.67 54,159 +0.32(+3.05%)
Aug 10, 2023 9.085 11.19 9.085 10.36 120,571 +1.40(+15.58%)
Aug 09, 2023 8.922 9.025 8.884 8.960 18,308 -0.03(-0.32%)
Aug 08, 2023 9.343 9.343 8.989 8.989 19,235 -0.11(-1.16%)
Aug 07, 2023 9.371 9.419 9.094 9.094 27,546 -0.33(-3.45%)
Aug 04, 2023 9.438 9.601 9.371 9.419 12,412 -0.04(-0.40%)
Aug 03, 2023 9.620 9.677 9.457 9.457 6,326 -0.17(-1.79%)
Aug 02, 2023 9.591 9.723 9.591 9.630 9,566 +0.02(+0.20%)
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.