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 (%)
Jun 30, 2020 8.860 9.617 8.747 9.516 224,821 +0.63(+7.10%)
Jun 29, 2020 8.835 8.923 8.406 8.885 96,282 +0.22(+2.52%)
Jun 26, 2020 8.507 8.675 7.952 8.667 310,958 +0.09(+1.08%)
Jun 25, 2020 8.474 8.692 8.389 8.574 66,431 +0.02(+0.20%)
Jun 24, 2020 8.406 8.827 8.322 8.558 154,026 -0.27(-3.05%)
Jun 23, 2020 9.457 9.479 8.776 8.827 203,725 -0.42(-4.55%)
Jun 22, 2020 9.306 9.453 9.012 9.247 102,014 -0.01(-0.09%)
Jun 19, 2020 9.550 9.625 9.180 9.255 135,969 -0.20(-2.13%)
Jun 18, 2020 9.810 10.10 9.348 9.457 75,404 -0.55(-5.54%)
Jun 17, 2020 10.53 10.53 9.911 10.01 86,383 -0.31(-3.01%)
Jun 16, 2020 10.42 10.78 9.945 10.32 100,282 +0.39(+3.89%)
Jun 15, 2020 9.297 10.00 9.163 9.936 74,340 +0.21(+2.16%)
Jun 12, 2020 9.659 10.08 9.159 9.726 88,743 +0.54(+5.86%)
Jun 11, 2020 9.592 9.945 9.108 9.188 109,325 -0.87(-8.61%)
Jun 10, 2020 10.61 10.66 9.911 10.05 85,081 -0.68(-6.34%)
Jun 09, 2020 11.03 11.04 10.35 10.73 72,117 -0.47(-4.20%)
Jun 08, 2020 11.45 11.46 10.90 11.21 87,590 -0.02(-0.15%)
Jun 05, 2020 10.51 12.03 10.51 11.22 132,163 +1.08(+10.60%)
Jun 04, 2020 9.558 10.21 9.506 10.15 96,381 +0.54(+5.60%)
Jun 03, 2020 9.003 9.961 8.999 9.608 85,101 +0.90(+10.33%)
Jun 02, 2020 9.012 9.079 8.583 8.709 141,050 -0.20(-2.26%)
Jun 01, 2020 8.600 9.247 8.558 8.911 79,777 +0.13(+1.53%)
May 29, 2020 8.818 9.079 8.415 8.776 54,839 -0.16(-1.79%)
May 28, 2020 9.919 9.919 8.827 8.936 176,653 -0.98(-9.92%)
May 27, 2020 9.028 9.987 8.793 9.919 85,703 +1.27(+14.67%)
May 26, 2020 8.835 9.144 8.616 8.650 182,830 -0.08(-0.87%)
May 22, 2020 8.499 8.776 8.171 8.726 81,367 +0.23(+2.67%)
May 21, 2020 8.087 8.768 8.087 8.499 67,751 +0.45(+5.64%)
May 20, 2020 8.171 8.330 7.902 8.045 75,242 +0.07(+0.84%)
May 19, 2020 8.347 8.347 7.818 7.978 55,720 -0.29(-3.46%)
May 18, 2020 7.979 8.682 7.879 8.263 125,213 +0.69(+9.05%)
May 15, 2020 7.009 7.628 6.942 7.578 115,139 +0.60(+8.63%)
May 14, 2020 6.482 7.243 6.076 6.975 163,069 +0.46(+7.06%)
May 13, 2020 7.594 7.668 6.465 6.515 109,718 -1.17(-15.23%)
May 12, 2020 8.774 8.774 7.644 7.686 95,359 -0.97(-11.21%)
May 11, 2020 8.698 8.907 8.377 8.656 124,133 -0.11(-1.24%)
May 08, 2020 7.904 8.958 7.904 8.765 105,694 +0.84(+10.67%)
May 07, 2020 8.472 8.983 7.586 7.920 200,717 -0.56(-6.61%)
May 06, 2020 9.058 9.058 8.364 8.481 44,510 -0.38(-4.34%)
May 05, 2020 9.451 9.790 8.707 8.866 76,812 -0.41(-4.42%)
May 04, 2020 9.836 9.970 9.016 9.275 116,253 -0.46(-4.73%)
May 01, 2020 9.827 9.827 9.309 9.735 91,705 -0.43(-4.20%)
Apr 30, 2020 10.28 10.87 9.819 10.16 158,174 -0.42(-3.95%)
Apr 29, 2020 9.484 11.07 9.418 10.58 123,460 +1.49(+16.38%)
Apr 28, 2020 8.774 9.342 8.765 9.091 108,616 +0.65(+7.73%)
Apr 27, 2020 8.531 8.606 8.163 8.439 107,686 +0.08(+0.90%)
Apr 24, 2020 8.155 8.598 8.046 8.364 64,325 +0.23(+2.77%)
Apr 23, 2020 7.962 8.263 7.803 8.138 69,435 +0.20(+2.53%)
Apr 22, 2020 8.063 8.257 7.569 7.937 78,977 +0.03(+0.42%)
Apr 21, 2020 7.762 7.987 7.569 7.904 50,435 +0.00(+0.00%)
Apr 20, 2020 7.661 8.071 7.578 7.904 214,333 +0.06(+0.75%)
Apr 17, 2020 7.419 8.155 7.411 7.845 114,183 +0.43(+5.87%)
Apr 16, 2020 8.364 8.461 7.168 7.410 176,888 -0.89(-10.78%)
Apr 15, 2020 7.937 8.364 7.536 8.305 97,586 +0.37(+4.64%)
Apr 14, 2020 7.586 7.983 7.527 7.937 271,234 +0.46(+6.15%)
Apr 13, 2020 7.603 7.916 7.235 7.477 101,070 -0.08(-1.11%)
Apr 09, 2020 8.021 8.317 7.536 7.561 142,759 -0.23(-2.90%)
Apr 08, 2020 6.632 8.021 6.482 7.787 146,927 +1.15(+17.40%)
Apr 07, 2020 5.980 7.067 5.980 6.632 318,828 +0.84(+14.60%)
Apr 06, 2020 5.211 6.039 5.211 5.788 178,322 +0.66(+12.89%)
Apr 03, 2020 5.512 5.570 4.759 5.127 188,791 -0.43(-7.68%)
Apr 02, 2020 5.997 6.016 5.232 5.554 151,804 -0.28(-4.73%)
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.