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

BGSF, Inc. Common Stock (NY: BGSF )

4.980 -0.050 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 4.930 5.120 4.917 4.980 11,226 -0.05(-0.99%)
Feb 13, 2025 4.890 5.150 4.700 5.030 44,340 +0.08(+1.62%)
Feb 12, 2025 5.070 5.070 4.950 4.950 4,996 -0.05(-1.00%)
Feb 11, 2025 5.280 5.320 4.950 5.000 17,311 +0.02(+0.40%)
Feb 10, 2025 5.370 5.370 4.980 4.980 20,457 -0.22(-4.23%)
Feb 07, 2025 5.190 5.310 5.160 5.200 3,414 +0.05(+0.97%)
Feb 06, 2025 5.270 5.270 5.150 5.150 10,360 -0.04(-0.77%)
Feb 05, 2025 5.270 5.270 5.190 5.190 6,823 -0.03(-0.57%)
Feb 04, 2025 5.170 5.320 5.170 5.220 5,740 +0.09(+1.75%)
Feb 03, 2025 5.100 5.170 5.070 5.130 4,732 -0.10(-1.91%)
Jan 31, 2025 5.250 5.320 5.195 5.230 7,716 -0.05(-0.95%)
Jan 30, 2025 5.320 5.359 5.210 5.280 10,150 +0.00(+0.00%)
Jan 29, 2025 5.274 5.359 5.100 5.280 30,469 -0.01(-0.19%)
Jan 28, 2025 5.090 5.370 5.090 5.290 5,402 +0.17(+3.32%)
Jan 27, 2025 5.280 5.280 5.040 5.120 8,361 -0.06(-1.16%)
Jan 24, 2025 5.090 5.180 5.032 5.180 14,910 +0.10(+1.97%)
Jan 23, 2025 5.070 5.330 5.070 5.080 11,916 +0.00(+0.00%)
Jan 22, 2025 5.050 5.359 5.050 5.080 13,095 +0.00(+0.00%)
Jan 21, 2025 5.240 5.240 5.080 5.080 18,906 -0.15(-2.87%)
Jan 17, 2025 5.390 5.450 5.220 5.230 6,971 -0.02(-0.38%)
Jan 16, 2025 5.300 5.410 5.200 5.250 31,317 -0.12(-2.23%)
Jan 15, 2025 5.430 5.550 5.348 5.370 13,805 +0.02(+0.37%)
Jan 14, 2025 5.300 5.418 5.262 5.350 10,205 +0.02(+0.38%)
Jan 13, 2025 5.460 5.489 5.140 5.330 15,848 -0.08(-1.48%)
Jan 10, 2025 5.390 5.528 5.390 5.410 4,581 +0.01(+0.19%)
Jan 08, 2025 5.520 5.700 5.400 5.400 7,273 -0.17(-3.05%)
Jan 07, 2025 5.680 5.890 5.550 5.570 9,499 -0.20(-3.47%)
Jan 06, 2025 5.730 5.990 5.700 5.770 20,215 +0.00(+0.00%)
Jan 03, 2025 5.950 5.950 5.700 5.770 8,809 -0.15(-2.53%)
Jan 02, 2025 5.290 5.940 5.290 5.920 25,329 +0.68(+12.98%)
Dec 31, 2024 5.240 0 -0.35(-6.26%)
Dec 30, 2024 6.160 6.160 5.590 5.590 39,363 -0.55(-8.96%)
Dec 27, 2024 6.070 6.180 6.070 6.140 12,922 -0.03(-0.49%)
Dec 26, 2024 5.950 6.190 5.869 6.170 31,996 +0.17(+2.83%)
Dec 24, 2024 5.850 6.030 5.780 6.000 8,115 +0.21(+3.63%)
Dec 23, 2024 5.690 5.819 5.630 5.790 21,235 +0.02(+0.35%)
Dec 20, 2024 5.700 5.830 5.592 5.770 38,661 +0.12(+2.05%)
Dec 19, 2024 6.020 6.031 5.640 5.654 16,248 -0.35(-5.77%)
Dec 18, 2024 6.200 6.200 6.000 6.000 58,655 -0.19(-3.07%)
Dec 17, 2024 6.050 6.190 6.050 6.190 37,550 +0.14(+2.31%)
Dec 16, 2024 6.120 6.125 6.045 6.050 12,500 -0.05(-0.82%)
Dec 13, 2024 5.980 6.169 5.980 6.100 13,980 +0.12(+2.01%)
Dec 12, 2024 5.750 6.110 5.730 5.980 61,555 +0.25(+4.36%)
Dec 11, 2024 5.450 5.950 5.405 5.730 64,352 +0.25(+4.56%)
Dec 10, 2024 5.650 5.720 5.450 5.480 10,647 -0.17(-3.01%)
Dec 09, 2024 5.650 5.700 5.469 5.650 18,126 +0.11(+1.99%)
Dec 06, 2024 5.650 5.689 5.460 5.540 18,466 -0.13(-2.29%)
Dec 05, 2024 5.400 5.710 5.400 5.670 30,731 +0.31(+5.78%)
Dec 04, 2024 5.260 5.450 5.250 5.360 13,590 +0.09(+1.71%)
Dec 03, 2024 5.430 5.430 5.200 5.270 49,011 -0.15(-2.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.