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

Bgsf Inc (NY: BGSF )

7.620 -0.080 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2023 9.815 9.854 9.776 9.785 9,596 -0.05(-0.50%)
Nov 29, 2023 9.854 10.06 9.707 9.835 23,118 +0.03(+0.30%)
Nov 28, 2023 9.776 9.974 9.776 9.805 8,523 +0.00(+0.00%)
Nov 27, 2023 9.923 10.07 9.805 9.805 23,630 -0.07(-0.70%)
Nov 24, 2023 9.657 9.888 9.569 9.874 18,211 +0.28(+2.87%)
Nov 22, 2023 9.559 9.647 9.559 9.598 3,820 -0.01(-0.10%)
Nov 21, 2023 9.578 9.687 9.554 9.608 20,334 +0.05(+0.52%)
Nov 20, 2023 9.667 9.667 9.510 9.559 6,089 -0.06(-0.61%)
Nov 17, 2023 9.519 9.707 9.519 9.618 25,086 +0.07(+0.72%)
Nov 16, 2023 10.08 10.08 9.365 9.549 35,884 +0.06(+0.61%)
Nov 15, 2023 9.491 9.539 9.229 9.491 22,365 +0.07(+0.72%)
Nov 14, 2023 9.656 9.656 9.394 9.423 31,652 -0.14(-1.42%)
Nov 13, 2023 9.462 9.694 9.345 9.559 71,413 +0.05(+0.51%)
Nov 10, 2023 9.267 9.559 9.267 9.510 38,067 +0.09(+0.93%)
Nov 09, 2023 8.986 9.461 8.734 9.423 22,543 +0.21(+2.32%)
Nov 08, 2023 9.287 9.462 9.180 9.209 5,125 -0.01(-0.11%)
Nov 07, 2023 9.170 9.462 9.170 9.219 13,398 +0.00(+0.00%)
Nov 06, 2023 9.093 9.446 9.093 9.219 6,144 +0.00(+0.00%)
Nov 03, 2023 9.180 9.413 9.122 9.219 10,103 +0.02(+0.21%)
Nov 02, 2023 8.976 9.315 8.976 9.200 5,037 +0.11(+1.17%)
Nov 01, 2023 8.986 9.112 8.850 9.093 6,958 +0.10(+1.08%)
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%)
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.