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

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
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 (%)
Jul 31, 2020 7.961 7.961 7.599 7.633 90,527 -0.29(-3.71%)
Jul 30, 2020 8.205 8.280 7.692 7.927 119,370 -0.50(-5.89%)
Jul 29, 2020 7.759 8.448 7.759 8.423 178,298 +0.58(+7.40%)
Jul 28, 2020 7.734 7.936 7.608 7.843 62,100 +0.12(+1.52%)
Jul 27, 2020 7.793 7.927 7.582 7.725 270,193 -0.13(-1.61%)
Jul 24, 2020 7.944 8.095 7.801 7.851 42,111 -0.17(-2.10%)
Jul 23, 2020 8.095 8.188 7.936 8.020 51,221 -0.08(-1.04%)
Jul 22, 2020 8.112 8.188 7.976 8.104 38,493 -0.08(-1.03%)
Jul 21, 2020 8.196 8.364 8.154 8.188 64,084 +0.08(+1.04%)
Jul 20, 2020 8.205 8.381 7.986 8.104 60,145 -0.16(-1.93%)
Jul 17, 2020 8.322 8.389 8.116 8.263 46,512 -0.12(-1.40%)
Jul 16, 2020 8.305 8.482 8.162 8.381 85,439 +0.04(+0.50%)
Jul 15, 2020 8.322 8.549 8.213 8.339 109,315 +0.29(+3.55%)
Jul 14, 2020 8.339 8.448 7.969 8.053 97,412 -0.30(-3.62%)
Jul 13, 2020 8.616 8.616 8.196 8.356 128,106 -0.23(-2.64%)
Jul 10, 2020 8.112 8.583 8.112 8.583 79,464 +0.50(+6.13%)
Jul 09, 2020 8.457 8.549 7.952 8.087 108,725 -0.45(-5.22%)
Jul 08, 2020 8.406 8.650 8.070 8.532 162,985 +0.06(+0.69%)
Jul 07, 2020 8.776 8.776 8.301 8.474 261,997 -0.34(-3.82%)
Jul 06, 2020 8.625 8.885 8.524 8.810 97,602 +0.20(+2.34%)
Jul 02, 2020 8.591 9.196 8.263 8.608 384,593 -0.81(-8.57%)
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.