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

Bgsf Inc (NY: BGSF )

6.780 -0.210 (-3.00%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 29, 2023 9.234 9.352 9.234 9.263 32,087 -0.02(-0.21%)
Dec 28, 2023 9.086 9.311 9.086 9.283 14,707 +0.23(+2.50%)
Dec 27, 2023 9.066 9.154 9.007 9.056 10,374 +0.01(+0.11%)
Dec 26, 2023 9.017 9.174 8.967 9.046 21,649 +0.01(+0.11%)
Dec 22, 2023 8.967 9.039 8.928 9.036 16,674 +0.03(+0.33%)
Dec 21, 2023 9.066 9.145 8.967 9.007 23,324 -0.03(-0.33%)
Dec 20, 2023 9.115 9.248 9.007 9.036 38,423 -0.05(-0.54%)
Dec 19, 2023 9.362 9.460 9.027 9.086 116,708 -0.29(-3.05%)
Dec 18, 2023 9.569 9.667 9.362 9.372 19,594 -0.14(-1.45%)
Dec 15, 2023 9.539 9.549 9.362 9.509 34,113 -0.05(-0.52%)
Dec 14, 2023 9.559 9.707 9.559 9.559 25,831 -0.05(-0.51%)
Dec 13, 2023 9.214 9.608 9.214 9.608 66,408 +0.34(+3.72%)
Dec 12, 2023 9.362 9.362 9.263 9.263 9,044 -0.05(-0.53%)
Dec 11, 2023 9.500 9.519 9.273 9.312 13,868 -0.31(-3.23%)
Dec 08, 2023 9.505 9.692 9.460 9.623 4,652 +0.02(+0.26%)
Dec 07, 2023 9.687 9.716 9.317 9.598 31,467 -0.07(-0.71%)
Dec 06, 2023 9.736 9.854 9.608 9.667 12,440 -0.13(-1.36%)
Dec 05, 2023 9.815 9.874 9.698 9.800 7,951 -0.09(-0.95%)
Dec 04, 2023 9.746 9.904 9.677 9.894 19,091 +0.08(+0.80%)
Dec 01, 2023 9.776 9.854 9.776 9.815 28,642 +0.03(+0.30%)
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%)
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.