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

Bgsf Inc (NY: BGSF )

6.800 -0.190 (-2.72%)
Streaming Delayed Price Updated: 2:54 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 (%)
Jul 31, 2023 9.744 9.888 9.677 9.677 5,423 -0.08(-0.78%)
Jul 28, 2023 9.658 9.783 9.658 9.754 7,060 +0.14(+1.49%)
Jul 27, 2023 9.515 9.783 9.515 9.611 8,899 +0.11(+1.11%)
Jul 26, 2023 9.457 9.722 9.401 9.505 20,678 +0.10(+1.02%)
Jul 25, 2023 9.457 9.620 9.335 9.410 42,334 +0.04(+0.41%)
Jul 24, 2023 9.505 9.505 9.333 9.371 7,876 -0.14(-1.51%)
Jul 21, 2023 9.859 9.865 9.486 9.515 8,172 -0.34(-3.49%)
Jul 20, 2023 9.792 9.950 9.764 9.859 9,193 -0.02(-0.19%)
Jul 19, 2023 9.601 9.974 9.563 9.878 25,226 +0.21(+2.18%)
Jul 18, 2023 9.572 9.687 9.568 9.668 6,625 +0.11(+1.20%)
Jul 17, 2023 9.563 9.658 9.458 9.553 3,559 +0.00(+0.00%)
Jul 14, 2023 9.724 9.724 9.553 9.553 2,426 -0.13(-1.38%)
Jul 13, 2023 9.132 9.706 9.132 9.687 18,816 +0.51(+5.52%)
Jul 12, 2023 9.190 9.348 9.180 9.180 12,482 +0.02(+0.21%)
Jul 11, 2023 9.374 9.374 9.089 9.161 12,257 -0.03(-0.31%)
Jul 10, 2023 9.314 9.419 9.190 9.190 9,568 -0.05(-0.52%)
Jul 07, 2023 9.295 9.333 9.189 9.238 8,017 +0.04(+0.42%)
Jul 06, 2023 9.132 9.295 9.104 9.199 33,297 -0.03(-0.31%)
Jul 05, 2023 9.094 9.274 9.094 9.228 14,190 +0.11(+1.26%)
Jul 03, 2023 9.199 9.305 9.113 9.113 3,274 +0.00(+0.00%)
Jun 30, 2023 9.094 9.171 9.085 9.113 7,480 +0.02(+0.21%)
Jun 29, 2023 9.104 9.180 9.037 9.094 1,416 +0.11(+1.17%)
Jun 28, 2023 9.252 9.252 8.989 8.989 4,275 -0.04(-0.42%)
Jun 27, 2023 9.171 9.171 8.903 9.027 16,650 -0.12(-1.36%)
Jun 26, 2023 9.352 9.362 9.113 9.151 13,330 -0.22(-2.35%)
Jun 23, 2023 9.352 9.371 9.228 9.371 17,121 +0.07(+0.72%)
Jun 22, 2023 9.447 9.447 9.228 9.305 12,963 +0.00(+0.00%)
Jun 21, 2023 9.381 9.462 9.190 9.305 8,272 -0.18(-1.92%)
Jun 20, 2023 9.257 9.687 9.228 9.486 29,176 +0.18(+1.95%)
Jun 16, 2023 9.305 9.305 9.228 9.305 39,859 +0.07(+0.72%)
Jun 15, 2023 9.247 9.419 9.228 9.238 19,234 -0.07(-0.72%)
Jun 14, 2023 8.989 9.400 8.989 9.305 38,632 +0.22(+2.42%)
Jun 13, 2023 9.085 9.238 9.085 9.085 19,484 -0.01(-0.11%)
Jun 12, 2023 9.037 9.161 8.874 9.094 24,855 +0.10(+1.06%)
Jun 09, 2023 9.305 9.305 8.989 8.998 12,289 -0.16(-1.77%)
Jun 08, 2023 9.285 9.438 9.022 9.161 8,144 -0.08(-0.83%)
Jun 07, 2023 9.075 9.324 9.044 9.238 23,343 +0.24(+2.66%)
Jun 06, 2023 9.008 9.180 8.951 8.998 38,087 -0.14(-1.57%)
Jun 05, 2023 9.266 9.324 8.970 9.142 11,711 -0.13(-1.44%)
Jun 02, 2023 8.798 9.371 8.798 9.276 12,323 +0.58(+6.71%)
Jun 01, 2023 8.817 8.834 8.654 8.692 19,411 -0.13(-1.52%)
May 31, 2023 9.018 9.027 8.788 8.826 4,035 -0.25(-2.74%)
May 30, 2023 9.008 9.190 8.853 9.075 21,779 +0.14(+1.61%)
May 26, 2023 8.845 9.027 8.807 8.932 34,068 +0.09(+0.97%)
May 25, 2023 8.884 8.903 8.731 8.845 18,187 -0.08(-0.86%)
May 24, 2023 8.654 9.056 8.606 8.922 22,633 +0.16(+1.86%)
May 23, 2023 8.807 8.989 8.683 8.759 10,708 +0.00(+0.00%)
May 22, 2023 8.606 8.895 8.587 8.759 12,394 +0.11(+1.33%)
May 19, 2023 8.616 8.898 8.606 8.645 13,010 +0.03(+0.33%)
May 18, 2023 8.606 9.137 8.606 8.616 46,652 +0.01(+0.11%)
May 17, 2023 8.692 8.740 8.606 8.606 14,217 -0.05(-0.55%)
May 16, 2023 8.539 8.778 8.539 8.654 28,983 +0.19(+2.26%)
May 15, 2023 8.941 8.947 8.463 8.463 69,924 -0.46(-5.14%)
May 12, 2023 9.257 9.486 8.807 8.922 20,823 -0.17(-1.89%)
May 11, 2023 9.377 9.457 8.981 9.094 74,060 -0.31(-3.30%)
May 10, 2023 9.414 9.546 9.273 9.405 59,384 +0.06(+0.60%)
May 09, 2023 9.207 9.358 9.207 9.348 12,202 +0.12(+1.33%)
May 08, 2023 9.386 9.399 9.216 9.226 32,462 -0.15(-1.61%)
May 05, 2023 9.188 9.414 9.188 9.377 19,166 +0.24(+2.68%)
May 04, 2023 9.151 9.254 9.047 9.132 29,925 -0.14(-1.52%)
May 03, 2023 8.840 9.452 8.840 9.273 30,570 +0.41(+4.68%)
May 02, 2023 8.812 8.946 8.812 8.859 22,264 +0.06(+0.64%)
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.