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

Bgsf Inc (NY: BGSF )

7.700 -1.430 (-15.66%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 7.963 7.963 7.601 7.635 90,507 -0.29(-3.71%)
Jul 30, 2020 8.206 8.282 7.693 7.929 119,343 -0.50(-5.89%)
Jul 29, 2020 7.761 8.450 7.761 8.425 178,258 +0.58(+7.40%)
Jul 28, 2020 7.736 7.937 7.609 7.845 62,086 +0.12(+1.52%)
Jul 27, 2020 7.794 7.929 7.584 7.727 270,132 -0.13(-1.61%)
Jul 24, 2020 7.946 8.097 7.803 7.853 42,101 -0.17(-2.10%)
Jul 23, 2020 8.097 8.190 7.937 8.021 51,209 -0.08(-1.04%)
Jul 22, 2020 8.114 8.190 7.978 8.105 38,485 -0.08(-1.03%)
Jul 21, 2020 8.198 8.366 8.156 8.190 64,069 +0.08(+1.04%)
Jul 20, 2020 8.206 8.383 7.988 8.105 60,131 -0.16(-1.93%)
Jul 17, 2020 8.324 8.391 8.118 8.265 46,502 -0.12(-1.40%)
Jul 16, 2020 8.307 8.484 8.164 8.383 85,420 +0.04(+0.50%)
Jul 15, 2020 8.324 8.551 8.215 8.341 109,291 +0.29(+3.55%)
Jul 14, 2020 8.341 8.450 7.971 8.055 97,390 -0.30(-3.62%)
Jul 13, 2020 8.618 8.618 8.198 8.358 128,077 -0.23(-2.64%)
Jul 10, 2020 8.114 8.585 8.114 8.585 79,446 +0.50(+6.13%)
Jul 09, 2020 8.459 8.551 7.954 8.089 108,701 -0.45(-5.22%)
Jul 08, 2020 8.408 8.652 8.072 8.534 162,948 +0.06(+0.69%)
Jul 07, 2020 8.778 8.778 8.303 8.475 261,938 -0.34(-3.82%)
Jul 06, 2020 8.627 8.887 8.526 8.812 97,580 +0.20(+2.34%)
Jul 02, 2020 8.593 9.199 8.265 8.610 384,507 -0.81(-8.57%)
Jul 01, 2020 9.585 9.669 9.316 9.417 85,623 -0.10(-1.06%)
Jun 30, 2020 8.862 9.619 8.749 9.518 224,770 +0.63(+7.10%)
Jun 29, 2020 8.837 8.925 8.408 8.887 96,261 +0.22(+2.52%)
Jun 26, 2020 8.509 8.677 7.954 8.669 310,888 +0.09(+1.08%)
Jun 25, 2020 8.475 8.694 8.391 8.576 66,416 +0.02(+0.20%)
Jun 24, 2020 8.408 8.829 8.324 8.560 153,991 -0.27(-3.05%)
Jun 23, 2020 9.459 9.482 8.778 8.829 203,679 -0.42(-4.55%)
Jun 22, 2020 9.308 9.455 9.014 9.249 101,991 -0.01(-0.09%)
Jun 19, 2020 9.552 9.627 9.182 9.257 135,939 -0.20(-2.13%)
Jun 18, 2020 9.812 10.11 9.350 9.459 75,387 -0.55(-5.54%)
Jun 17, 2020 10.54 10.54 9.913 10.01 86,363 -0.31(-3.01%)
Jun 16, 2020 10.43 10.78 9.947 10.33 100,259 +0.39(+3.89%)
Jun 15, 2020 9.299 10.01 9.165 9.938 74,324 +0.21(+2.16%)
Jun 12, 2020 9.661 10.08 9.161 9.728 88,723 +0.54(+5.86%)
Jun 11, 2020 9.594 9.947 9.110 9.190 109,300 -0.87(-8.61%)
Jun 10, 2020 10.61 10.66 9.913 10.06 85,062 -0.68(-6.34%)
Jun 09, 2020 11.03 11.04 10.35 10.74 72,101 -0.47(-4.20%)
Jun 08, 2020 11.45 11.46 10.91 11.21 87,570 -0.02(-0.15%)
Jun 05, 2020 10.51 12.03 10.51 11.22 132,133 +1.08(+10.60%)
Jun 04, 2020 9.560 10.21 9.508 10.15 96,359 +0.54(+5.60%)
Jun 03, 2020 9.005 9.964 9.001 9.611 85,082 +0.90(+10.33%)
Jun 02, 2020 9.014 9.081 8.585 8.711 141,018 -0.20(-2.26%)
Jun 01, 2020 8.602 9.249 8.560 8.913 79,759 +0.13(+1.53%)
May 29, 2020 8.820 9.081 8.417 8.778 54,827 -0.16(-1.79%)
May 28, 2020 9.922 9.922 8.829 8.938 176,613 -0.98(-9.92%)
May 27, 2020 9.030 9.989 8.795 9.922 85,684 +1.27(+14.67%)
May 26, 2020 8.837 9.146 8.618 8.652 182,788 -0.08(-0.87%)
May 22, 2020 8.501 8.778 8.173 8.728 81,349 +0.23(+2.67%)
May 21, 2020 8.089 8.770 8.089 8.501 67,736 +0.45(+5.64%)
May 20, 2020 8.173 8.331 7.904 8.047 75,225 +0.07(+0.84%)
May 19, 2020 8.349 8.349 7.820 7.979 55,707 -0.29(-3.46%)
May 18, 2020 7.981 8.684 7.881 8.265 125,185 +0.69(+9.05%)
May 15, 2020 7.010 7.629 6.943 7.579 115,114 +0.60(+8.63%)
May 14, 2020 6.483 7.245 6.078 6.977 163,032 +0.46(+7.06%)
May 13, 2020 7.596 7.670 6.467 6.517 109,694 -1.17(-15.23%)
May 12, 2020 8.776 8.776 7.646 7.688 95,337 -0.97(-11.21%)
May 11, 2020 8.700 8.909 8.379 8.658 124,105 -0.11(-1.24%)
May 08, 2020 7.906 8.960 7.906 8.767 105,670 +0.84(+10.67%)
May 07, 2020 8.474 8.985 7.588 7.922 200,672 -0.56(-6.61%)
May 06, 2020 9.060 9.060 8.366 8.483 44,499 -0.38(-4.34%)
May 05, 2020 9.453 9.792 8.709 8.868 76,795 -0.41(-4.42%)
May 04, 2020 9.838 9.972 9.018 9.277 116,226 -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.