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

Bgsf Inc (NY: BGSF )

6.690 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2016 11.45 11.82 11.25 11.68 226,016 +0.54(+4.80%)
May 27, 2016 11.54 11.15 11.15 11.15 554,845 -2.33(-17.30%)
May 26, 2016 13.51 14.01 13.28 13.48 59,503 -0.03(-0.24%)
May 25, 2016 13.80 13.86 13.51 13.51 27,290 -0.26(-1.91%)
May 24, 2016 13.60 13.80 13.53 13.78 45,976 +0.19(+1.39%)
May 23, 2016 13.46 14.01 13.39 13.59 46,701 +0.28(+2.11%)
May 20, 2016 12.95 13.43 12.95 13.31 60,556 +0.35(+2.74%)
May 19, 2016 12.94 12.95 12.77 12.95 26,714 +0.09(+0.71%)
May 18, 2016 12.94 12.95 12.83 12.86 15,004 -0.07(-0.57%)
May 17, 2016 13.10 13.10 12.87 12.94 23,481 +0.12(+0.90%)
May 16, 2016 12.75 12.82 12.61 12.82 8,770 +0.42(+3.39%)
May 13, 2016 12.65 12.69 12.36 12.40 24,324 -0.33(-2.59%)
May 12, 2016 12.65 12.77 12.52 12.73 10,285 -0.05(-0.39%)
May 11, 2016 12.94 12.94 12.76 12.78 13,652 -0.19(-1.46%)
May 10, 2016 13.10 13.10 12.94 12.97 11,538 -0.08(-0.60%)
May 09, 2016 13.06 13.18 12.98 13.05 51,263 +0.05(+0.35%)
May 06, 2016 12.61 13.18 12.47 13.00 14,452 +0.08(+0.64%)
May 05, 2016 12.90 12.92 12.90 12.92 941 -0.02(-0.13%)
May 04, 2016 13.13 13.13 12.87 12.94 27,491 -0.23(-1.76%)
May 03, 2016 13.20 13.20 13.14 13.17 6,618 -0.02(-0.12%)
May 02, 2016 13.26 13.39 13.04 13.18 57,303 +0.16(+1.27%)
Apr 29, 2016 12.20 13.10 12.12 13.02 52,124 +0.99(+8.22%)
Apr 28, 2016 12.15 12.15 12.03 12.03 2,165 +0.09(+0.73%)
Apr 27, 2016 11.87 11.98 11.87 11.94 2,912 +0.11(+0.94%)
Apr 26, 2016 11.73 11.95 11.73 11.83 5,584 -0.07(-0.62%)
Apr 25, 2016 11.94 11.94 11.91 11.91 5,952 -0.04(-0.34%)
Apr 22, 2016 11.96 11.96 11.88 11.95 2,791 -0.02(-0.14%)
Apr 21, 2016 11.96 11.96 11.96 11.96 485 -0.15(-1.22%)
Apr 20, 2016 11.99 12.11 11.99 12.11 5,425 +0.16(+1.38%)
Apr 19, 2016 11.93 12.03 11.93 11.95 2,310 +0.07(+0.59%)
Apr 18, 2016 11.82 11.88 11.82 11.88 654 +0.09(+0.73%)
Apr 15, 2016 11.37 11.79 11.37 11.79 5,629 -0.32(-2.65%)
Apr 14, 2016 12.15 12.15 11.70 12.11 2,797 -0.06(-0.49%)
Apr 13, 2016 11.87 12.17 11.87 12.17 882 +0.30(+2.55%)
Apr 12, 2016 12.19 12.20 11.87 11.87 3,762 -0.20(-1.67%)
Apr 11, 2016 12.16 12.16 12.06 12.07 9,820 +0.00(+0.00%)
Apr 08, 2016 12.32 12.32 12.04 12.07 6,333 -0.19(-1.55%)
Apr 07, 2016 12.25 12.28 12.09 12.26 6,751 +0.01(+0.07%)
Apr 06, 2016 12.21 12.32 12.20 12.25 895 +0.14(+1.16%)
Apr 05, 2016 12.08 12.11 12.07 12.11 1,732 +0.23(+1.94%)
Apr 04, 2016 12.03 12.03 11.37 11.88 11,246 +0.91(+8.26%)
Apr 01, 2016 10.88 10.98 10.88 10.98 3,908 +0.10(+0.91%)
Mar 31, 2016 10.88 10.90 10.84 10.88 2,458 +0.00(+0.00%)
Mar 30, 2016 10.87 10.88 10.87 10.88 1,092 -0.00(-0.00%)
Mar 29, 2016 10.51 10.88 10.51 10.88 1,355 +0.54(+5.18%)
Mar 28, 2016 10.51 10.59 10.22 10.34 8,734 -0.16(-1.57%)
Mar 24, 2016 10.63 10.51 10.51 10.51 1,334 -0.04(-0.39%)
Mar 23, 2016 10.72 10.72 10.55 10.55 3,735 -0.18(-1.69%)
Mar 22, 2016 10.71 10.78 10.71 10.73 2,052 -0.18(-1.66%)
Mar 21, 2016 10.79 10.92 10.79 10.91 2,158 +0.20(+1.85%)
Mar 18, 2016 10.73 10.73 10.71 10.71 1,092 -0.06(-0.59%)
Mar 16, 2016 10.71 10.78 10.78 10.78 1,941 +0.06(+0.60%)
Mar 15, 2016 10.69 10.71 10.57 10.71 5,294 +0.00(+0.00%)
Mar 14, 2016 10.71 10.71 10.71 10.71 4,490 +0.00(+0.00%)
Mar 11, 2016 10.71 10.71 10.46 10.71 5,908 +0.07(+0.65%)
Mar 10, 2016 10.51 10.65 10.51 10.64 855 +0.14(+1.30%)
Mar 09, 2016 10.69 10.71 10.49 10.51 6,322 +0.00(+0.00%)
Mar 08, 2016 10.98 10.98 10.38 10.51 7,871 -0.37(-3.41%)
Mar 07, 2016 10.88 10.96 10.79 10.88 4,399 +0.01(+0.14%)
Mar 04, 2016 10.75 10.98 10.75 10.86 3,048 +0.11(+1.01%)
Mar 03, 2016 10.75 10.75 10.75 10.75 1,580 +0.12(+1.16%)
Mar 02, 2016 10.65 10.65 10.63 10.63 582 -0.09(-0.80%)
Mar 01, 2016 10.76 10.76 10.72 10.72 1,219 -0.00(-0.04%)
Feb 29, 2016 10.62 10.72 10.51 10.72 5,024 +0.10(+0.98%)
Feb 26, 2016 10.42 10.62 10.42 10.62 667 +0.23(+2.26%)
Feb 24, 2016 10.38 10.38 10.38 10.38 180 -0.06(-0.59%)
Feb 23, 2016 10.44 10.44 10.44 10.44 184 +0.15(+1.48%)
Feb 22, 2016 10.22 10.29 10.20 10.29 2,774 +0.20(+1.96%)
Feb 19, 2016 10.05 10.16 10.05 10.09 3,941 +0.15(+1.49%)
Feb 18, 2016 10.07 10.07 9.888 9.946 13,567 -0.11(-1.06%)
Feb 17, 2016 10.09 10.30 10.03 10.05 18,089 -0.25(-2.40%)
Feb 16, 2016 10.46 10.46 10.18 10.30 2,552 +0.21(+2.04%)
Feb 12, 2016 10.09 10.09 10.09 10.09 606 +0.00(+0.00%)
Feb 11, 2016 10.09 10.13 10.02 10.09 2,933 +0.01(+0.08%)
Feb 10, 2016 10.50 10.59 10.08 10.09 6,743 -0.45(-4.26%)
Feb 09, 2016 10.46 10.54 10.18 10.54 2,669 +0.23(+2.20%)
Feb 08, 2016 10.42 10.45 10.31 10.31 5,060 -0.25(-2.41%)
Feb 05, 2016 10.58 10.71 10.01 10.56 9,089 -0.20(-1.89%)
Feb 04, 2016 10.89 10.89 10.51 10.77 16,839 -0.10(-0.90%)
Feb 03, 2016 10.88 11.12 10.86 10.86 6,052 -0.01(-0.12%)
Feb 02, 2016 10.83 10.88 10.59 10.88 8,865 +0.01(+0.08%)
Feb 01, 2016 11.19 11.19 10.87 10.87 4,646 -0.34(-3.02%)
Jan 29, 2016 11.21 11.21 11.21 11.21 728 +0.08(+0.74%)
Jan 28, 2016 10.90 11.12 10.90 11.12 3,288 +0.33(+3.05%)
Jan 27, 2016 10.75 10.79 10.67 10.79 1,797 -0.06(-0.57%)
Jan 26, 2016 10.81 10.86 10.75 10.86 5,279 +0.03(+0.30%)
Jan 22, 2016 10.70 10.82 10.82 10.82 4,611 +0.19(+1.82%)
Jan 21, 2016 10.63 10.63 10.63 10.63 383 -0.04(-0.38%)
Jan 19, 2016 10.96 10.67 10.67 10.67 2,305 -0.09(-0.82%)
Jan 15, 2016 10.76 10.76 10.76 10.76 1,456 -0.11(-1.02%)
Jan 14, 2016 10.78 10.87 10.78 10.87 428 -0.01(-0.08%)
Jan 13, 2016 10.88 10.89 10.88 10.88 2,724 +0.00(+0.00%)
Jan 12, 2016 10.96 10.96 10.88 10.88 7,402 -0.07(-0.60%)
Jan 11, 2016 10.98 11.06 10.75 10.94 2,887 -0.06(-0.52%)
Jan 08, 2016 11.70 11.74 11.00 11.00 3,725 +0.02(+0.23%)
Jan 07, 2016 11.54 11.54 10.98 10.98 8,009 -0.40(-3.55%)
Jan 06, 2016 11.70 11.70 11.38 11.38 1,650 -0.32(-2.75%)
Jan 05, 2016 11.58 11.70 11.54 11.70 6,674 +0.03(+0.28%)
Jan 04, 2016 12.15 12.15 11.56 11.67 10,185 -0.65(-5.28%)
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%)
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.