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

Bgsf Inc (NY: BGSF )

6.690 -0.140 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2015 11.85 12.32 12.32 12.32 14,198 +0.45(+3.82%)
Dec 30, 2015 11.73 11.87 11.73 11.87 3,925 +0.41(+3.60%)
Dec 29, 2015 11.76 11.78 11.45 11.45 1,768 +0.14(+1.28%)
Dec 23, 2015 11.45 11.31 11.31 11.31 2,305 +0.06(+0.54%)
Dec 21, 2015 11.33 11.40 11.23 11.25 202 -0.29(-2.50%)
Dec 18, 2015 11.54 11.54 11.54 11.54 728 +0.08(+0.72%)
Dec 17, 2015 11.78 11.78 11.45 11.45 1,264 -0.33(-2.80%)
Dec 16, 2015 11.62 11.80 11.62 11.78 570 +0.25(+2.14%)
Dec 15, 2015 11.54 11.54 11.54 11.54 690 +0.02(+0.14%)
Dec 14, 2015 11.43 11.63 11.43 11.52 1,888 +0.31(+2.79%)
Dec 11, 2015 11.21 11.23 11.21 11.21 667 +0.00(+0.01%)
Dec 10, 2015 11.54 11.54 11.21 11.21 1,661 -0.09(-0.80%)
Dec 09, 2015 11.54 11.54 11.29 11.30 1,702 -0.19(-1.65%)
Dec 08, 2015 11.45 11.49 11.45 11.49 2,226 +0.20(+1.75%)
Dec 04, 2015 11.30 11.30 11.29 11.29 1 -0.20(-1.71%)
Dec 03, 2015 11.82 11.82 11.49 11.49 5,087 +0.11(+1.01%)
Dec 02, 2015 11.26 11.41 11.26 11.37 4,556 -0.16(-1.36%)
Dec 01, 2015 11.54 11.55 11.41 11.53 12,008 +0.11(+0.94%)
Nov 30, 2015 11.54 11.54 11.26 11.42 3,167 -0.03(-0.29%)
Nov 24, 2015 11.47 11.45 11.45 11.45 2,305 -0.08(-0.71%)
Nov 23, 2015 11.21 11.54 11.21 11.54 1,340 +0.33(+2.94%)
Nov 20, 2015 11.29 11.29 11.21 11.21 2,126 -0.25(-2.16%)
Nov 19, 2015 11.54 11.54 11.40 11.45 537 -0.05(-0.43%)
Nov 18, 2015 11.54 11.54 11.37 11.50 3,254 -0.03(-0.29%)
Nov 17, 2015 11.54 11.54 11.48 11.54 2,521 +0.12(+1.08%)
Nov 16, 2015 11.35 11.54 11.32 11.41 9,874 +0.07(+0.57%)
Nov 12, 2015 11.40 11.35 11.35 11.35 2,063 -0.05(-0.47%)
Nov 11, 2015 11.41 11.41 11.40 11.40 1,361 +0.28(+2.49%)
Nov 10, 2015 11.25 11.25 11.01 11.12 5,417 +0.04(+0.37%)
Nov 09, 2015 11.37 11.37 11.00 11.08 11,020 -0.31(-2.72%)
Nov 06, 2015 11.33 11.54 11.33 11.39 11,573 +0.02(+0.19%)
Nov 05, 2015 11.32 11.54 10.98 11.37 14,004 -0.16(-1.36%)
Nov 04, 2015 11.31 11.96 11.31 11.53 35,782 +0.30(+2.64%)
Nov 03, 2015 10.63 11.87 10.56 11.23 76,007 +0.60(+5.66%)
Nov 02, 2015 10.09 10.75 10.05 10.63 64,677 +1.19(+12.67%)
Oct 30, 2015 9.435 9.435 9.412 9.435 13,560 -0.00(-0.00%)
Oct 29, 2015 9.398 9.435 9.398 9.435 7,402 +0.00(+0.00%)
Oct 28, 2015 9.155 9.435 9.130 9.435 8,179 +0.31(+3.43%)
Oct 26, 2015 9.295 9.435 9.105 9.122 121 -0.19(-2.04%)
Oct 23, 2015 9.361 9.361 9.287 9.311 768 +0.06(+0.62%)
Oct 22, 2015 8.858 9.270 8.858 9.254 13,109 +0.19(+2.09%)
Oct 21, 2015 9.476 9.476 8.677 9.064 23,494 -0.41(-4.35%)
Oct 20, 2015 9.476 9.559 9.476 9.476 7,007 -0.08(-0.86%)
Oct 19, 2015 9.888 9.888 9.526 9.559 5,616 -0.04(-0.39%)
Oct 16, 2015 10.63 10.63 9.476 9.596 44,466 -1.45(-13.09%)
Oct 15, 2015 11.04 11.07 11.04 11.04 2,725 +0.00(+0.00%)
Oct 13, 2015 11.10 11.04 11.04 11.04 2,427 +0.05(+0.45%)
Oct 08, 2015 10.99 10.99 10.99 10.99 60 +0.00(+0.00%)
Oct 07, 2015 10.99 10.99 10.99 10.99 303 -0.01(-0.08%)
Oct 06, 2015 11.00 11.00 11.00 11.00 364 +0.00(+0.00%)
Oct 05, 2015 11.54 11.54 11.00 11.00 6,215 -0.12(-1.04%)
Oct 02, 2015 11.12 11.12 11.12 11.12 266 +0.42(+3.93%)
Oct 01, 2015 10.48 10.70 10.48 10.70 1,480 +0.21(+2.04%)
Sep 29, 2015 10.30 10.48 10.48 10.48 4,368 +0.43(+4.26%)
Sep 28, 2015 10.05 10.05 10.05 10.05 149 -0.36(-3.48%)
Sep 25, 2015 10.30 10.42 10.30 10.42 637 +0.21(+2.02%)
Sep 23, 2015 10.09 10.21 10.09 10.21 60 +0.12(+1.14%)
Sep 21, 2015 10.09 10.09 10.09 10.09 1,456 +0.01(+0.08%)
Sep 18, 2015 10.05 10.09 10.03 10.09 1,699 +0.11(+1.15%)
Sep 17, 2015 9.806 9.971 9.806 9.971 333 +0.11(+1.14%)
Sep 14, 2015 9.905 9.905 9.863 9.859 38 -0.23(-2.25%)
Sep 11, 2015 10.04 10.09 10.04 10.09 2,980 +0.07(+0.66%)
Sep 08, 2015 10.02 10.02 10.02 10.02 728 -0.07(-0.65%)
Sep 02, 2015 10.09 10.09 10.09 10.09 485 +0.20(+2.00%)
Aug 26, 2015 9.913 9.888 9.888 9.888 485 -0.21(-2.04%)
Aug 25, 2015 10.22 10.22 10.09 10.09 1,121 +0.04(+0.41%)
Aug 24, 2015 10.05 10.05 10.05 10.05 242 +0.00(+0.00%)
Aug 21, 2015 10.38 10.38 10.05 10.05 3,944 -0.33(-3.17%)
Aug 20, 2015 10.38 10.38 10.37 10.38 578 +0.00(+0.00%)
Aug 19, 2015 10.40 10.42 10.38 10.38 557 -0.04(-0.39%)
Aug 18, 2015 10.39 10.42 10.39 10.42 856 -0.07(-0.63%)
Aug 17, 2015 10.49 10.49 10.49 10.49 444 +0.19(+1.81%)
Aug 14, 2015 10.30 10.30 10.30 10.30 683 -0.02(-0.16%)
Aug 13, 2015 10.36 10.36 10.32 10.32 485 -0.04(-0.37%)
Aug 12, 2015 10.31 10.36 10.31 10.36 3,171 +0.04(+0.40%)
Aug 11, 2015 10.32 10.32 10.05 10.32 4,138 -0.07(-0.63%)
Aug 10, 2015 10.38 10.38 10.38 10.38 421 +0.08(+0.80%)
Aug 07, 2015 10.30 10.30 10.22 10.30 616 +0.08(+0.81%)
Aug 06, 2015 10.22 10.27 10.22 10.22 3,588 +0.07(+0.69%)
Aug 05, 2015 10.06 10.22 9.946 10.15 12,075 +0.12(+1.23%)
Aug 04, 2015 10.08 10.08 9.971 10.02 490 +0.01(+0.11%)
Aug 03, 2015 9.765 10.01 9.765 10.01 441 +0.13(+1.27%)
Jul 28, 2015 9.386 10.07 9.386 9.888 121 +0.00(+0.00%)
Jul 27, 2015 9.550 9.888 9.550 9.888 402 -0.19(-1.88%)
Jul 21, 2015 10.22 10.08 10.08 10.08 728 -0.13(-1.29%)
Jul 20, 2015 10.08 10.21 10.08 10.21 2,475 +0.13(+1.31%)
Jul 17, 2015 9.550 10.08 9.550 10.08 1,758 +0.39(+4.00%)
Jul 16, 2015 9.534 9.847 9.493 9.690 700 -0.45(-4.47%)
Jul 15, 2015 9.888 10.29 9.888 10.14 4,757 +0.27(+2.76%)
Jul 14, 2015 9.971 10.30 9.806 9.871 4,090 -0.18(-1.81%)
Jul 13, 2015 10.00 10.05 9.929 10.05 3,452 +0.26(+2.69%)
Jul 10, 2015 9.863 10.30 9.789 9.789 9,820 -0.10(-1.00%)
Jul 08, 2015 9.855 9.888 9.855 9.888 72 +0.46(+4.89%)
Jul 07, 2015 9.410 9.427 9.410 9.427 3,510 +0.02(+0.18%)
Jul 06, 2015 9.402 9.410 9.402 9.410 5,282 +0.01(+0.09%)
Jul 02, 2015 9.402 9.402 9.402 9.402 242 +0.01(+0.09%)
Jul 01, 2015 9.394 9.394 9.394 9.394 157 -0.01(-0.09%)
Jun 30, 2015 9.402 9.402 9.402 9.402 161 +0.16(+1.78%)
Jun 29, 2015 9.295 9.295 9.237 9.237 655 -0.15(-1.64%)
Jun 26, 2015 9.391 9.391 9.391 9.391 158 -0.01(-0.11%)
Jun 25, 2015 9.130 9.539 9.130 9.402 2,163 -0.00(-0.01%)
Jun 24, 2015 9.402 9.403 9.402 9.403 3,033 +0.01(+0.10%)
Jun 23, 2015 9.550 9.550 9.361 9.394 2,063 +0.04(+0.46%)
Jun 22, 2015 9.353 9.353 9.351 9.351 1,708 +0.14(+1.50%)
Jun 19, 2015 9.105 9.270 9.105 9.212 729 -0.13(-1.41%)
Jun 18, 2015 9.221 9.344 9.221 9.344 2,987 +0.16(+1.80%)
Jun 17, 2015 9.210 9.210 9.180 9.180 242 -0.04(-0.40%)
Jun 16, 2015 9.221 9.229 9.192 9.217 3,166 +0.01(+0.13%)
Jun 15, 2015 9.204 9.204 9.204 9.204 121 +0.14(+1.55%)
Jun 12, 2015 9.056 9.064 9.056 9.064 1,742 +0.15(+1.66%)
Jun 10, 2015 8.891 9.229 8.891 8.916 1 -0.15(-1.64%)
Jun 09, 2015 9.064 9.064 9.064 9.064 2,111 +0.00(+0.00%)
Jun 08, 2015 9.064 9.072 9.031 9.064 4,006 +0.01(+0.09%)
Jun 05, 2015 9.064 9.064 9.056 9.056 7,160 -0.01(-0.09%)
Jun 04, 2015 9.072 9.130 9.064 9.064 62,110 -0.70(-7.17%)
May 28, 2015 9.072 9.765 9.765 9.765 2,184 +0.62(+6.76%)
May 19, 2015 9.138 9.147 9.138 9.147 10 -0.10(-1.07%)
May 18, 2015 8.941 9.245 8.941 9.245 1,325 +0.19(+2.09%)
May 15, 2015 8.858 9.064 8.067 9.056 6,900 -0.67(-6.86%)
May 13, 2015 9.517 9.723 9.723 9.723 3,276 +0.16(+1.72%)
May 12, 2015 9.641 9.707 9.559 9.559 1,117 -0.16(-1.69%)
May 11, 2015 9.740 9.740 9.723 9.723 2,635 +0.02(+0.25%)
May 05, 2015 9.699 9.699 9.699 9.699 8,252 -0.19(-1.92%)
Apr 20, 2015 10.30 10.30 9.888 9.888 140 -0.82(-7.69%)
Apr 17, 2015 10.69 10.71 10.69 10.71 606 +0.20(+1.88%)
Apr 14, 2015 10.51 10.51 10.51 10.51 121 +0.36(+3.57%)
Apr 09, 2015 10.15 10.15 10.15 10.15 364 -0.34(-3.22%)
Apr 07, 2015 10.49 10.49 10.49 10.49 121 +0.10(+0.93%)
Apr 06, 2015 10.32 10.39 10.32 10.39 297 -0.32(-2.98%)
Apr 01, 2015 10.71 10.71 10.71 10.71 242 +0.03(+0.31%)
Mar 31, 2015 10.30 10.68 10.30 10.68 243 +0.01(+0.08%)
Mar 25, 2015 10.67 10.67 10.67 10.67 121 +0.21(+1.97%)
Mar 16, 2015 10.71 10.46 10.46 10.46 485 -0.25(-2.31%)
Mar 11, 2015 10.71 10.71 10.71 10.71 121 +0.02(+0.15%)
Mar 10, 2015 10.70 10.70 10.70 10.70 121 +0.22(+2.12%)
Mar 05, 2015 10.47 10.47 10.47 10.47 121 -0.00(-0.04%)
Mar 03, 2015 10.45 10.48 10.48 10.48 242 -0.12(-1.12%)
Mar 02, 2015 10.60 10.60 10.60 10.60 137 +0.30(+2.87%)
Feb 27, 2015 10.30 10.30 10.30 10.30 485 -0.41(-3.85%)
Feb 19, 2015 10.71 10.71 10.71 10.71 121 +0.00(+0.00%)
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.