Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.