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

Bgsf Inc (NY: BGSF )

9.683 +0.033 (+0.34%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 25, 2023 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 (%)
Sep 22, 2023 9.660 9.750 9.650 9.650 11,884 -0.09(-0.92%)
Sep 21, 2023 9.650 9.850 9.650 9.740 12,210 +0.07(+0.72%)
Sep 20, 2023 9.700 9.850 9.670 9.670 9,530 -0.18(-1.83%)
Sep 19, 2023 9.750 9.850 9.670 9.850 36,835 +0.15(+1.55%)
Sep 18, 2023 9.680 9.805 9.679 9.700 25,190 +0.10(+1.04%)
Sep 15, 2023 9.730 9.880 9.600 9.600 106,085 -0.10(-1.03%)
Sep 14, 2023 9.700 9.750 9.662 9.700 15,640 +0.09(+0.94%)
Sep 13, 2023 9.760 9.760 9.531 9.610 15,149 +0.01(+0.10%)
Sep 12, 2023 9.540 9.740 9.540 9.600 5,786 +0.03(+0.31%)
Sep 11, 2023 9.650 9.690 9.550 9.570 7,680 -0.06(-0.62%)
Sep 08, 2023 9.590 9.650 9.590 9.630 1,588 +0.03(+0.31%)
Sep 07, 2023 9.600 9.780 9.480 9.600 19,351 +0.11(+1.16%)
Sep 06, 2023 9.470 9.720 9.400 9.490 27,707 +0.05(+0.53%)
Sep 05, 2023 9.550 9.642 9.423 9.440 7,926 -0.22(-2.28%)
Sep 01, 2023 9.490 9.750 9.490 9.660 13,945 +0.08(+0.84%)
Aug 31, 2023 9.630 9.730 9.441 9.580 7,761 -0.06(-0.62%)
Aug 30, 2023 9.560 9.740 9.470 9.640 8,965 -0.04(-0.41%)
Aug 29, 2023 9.420 9.750 9.420 9.680 12,422 +0.08(+0.83%)
Aug 28, 2023 9.580 9.730 9.300 9.600 29,954 -0.11(-1.13%)
Aug 25, 2023 9.750 9.750 9.580 9.710 4,754 -0.10(-1.02%)
Aug 24, 2023 9.750 9.848 9.680 9.810 17,206 +0.06(+0.62%)
Aug 23, 2023 9.910 9.933 9.700 9.750 19,278 -0.10(-1.02%)
Aug 22, 2023 10.20 10.20 9.807 9.850 18,663 -0.15(-1.50%)
Aug 21, 2023 10.30 10.30 9.950 10.00 5,277 -0.21(-2.06%)
Aug 18, 2023 10.04 10.46 10.04 10.21 19,810 +0.07(+0.69%)
Aug 17, 2023 10.27 10.27 10.05 10.14 2,093 -0.15(-1.44%)
Aug 16, 2023 10.35 10.35 10.15 10.29 5,120 +0.04(+0.38%)
Aug 15, 2023 10.50 10.63 10.15 10.25 17,802 -0.25(-2.39%)
Aug 14, 2023 10.93 10.99 10.50 10.50 10,081 -0.50(-4.52%)
Aug 11, 2023 10.44 11.04 10.44 11.00 52,557 +0.33(+3.05%)
Aug 10, 2023 9.362 11.53 9.362 10.67 117,004 +1.44(+15.58%)
Aug 09, 2023 9.194 9.300 9.155 9.233 17,766 -0.03(-0.32%)
Aug 08, 2023 9.628 9.628 9.263 9.263 18,666 -0.11(-1.16%)
Aug 07, 2023 9.657 9.706 9.371 9.371 26,731 -0.34(-3.45%)
Aug 04, 2023 9.726 9.894 9.657 9.706 12,045 -0.04(-0.40%)
Aug 03, 2023 9.913 9.972 9.746 9.746 6,139 -0.18(-1.79%)
Aug 02, 2023 9.884 10.02 9.884 9.923 9,283 +0.02(+0.20%)
Aug 01, 2023 10.03 10.14 9.903 9.903 8,900 -0.07(-0.69%)
Jul 31, 2023 10.04 10.19 9.972 9.972 5,262 -0.08(-0.78%)
Jul 28, 2023 9.953 10.08 9.953 10.05 6,851 +0.15(+1.49%)
Jul 27, 2023 9.805 10.08 9.805 9.903 8,635 +0.11(+1.11%)
Jul 26, 2023 9.746 10.02 9.688 9.795 20,066 +0.10(+1.02%)
Jul 25, 2023 9.746 9.913 9.620 9.697 41,081 +0.04(+0.41%)
Jul 24, 2023 9.795 9.795 9.618 9.657 7,643 -0.15(-1.51%)
Jul 21, 2023 10.16 10.17 9.775 9.805 7,930 -0.35(-3.49%)
Jul 20, 2023 10.09 10.25 10.06 10.16 8,921 -0.02(-0.19%)
Jul 19, 2023 9.894 10.28 9.854 10.18 24,479 +0.22(+2.18%)
Jul 18, 2023 9.860 9.982 9.860 9.963 6,429 +0.12(+1.20%)
Jul 17, 2023 9.854 9.953 9.746 9.844 3,454 +0.00(+0.00%)
Jul 14, 2023 10.02 10.02 9.844 9.844 2,354 -0.14(-1.38%)
Jul 13, 2023 9.411 10.00 9.411 9.982 18,260 +0.52(+5.52%)
Jul 12, 2023 9.470 9.633 9.460 9.460 12,113 +0.02(+0.21%)
Jul 11, 2023 9.659 9.659 9.366 9.440 11,894 -0.03(-0.31%)
Jul 10, 2023 9.598 9.706 9.470 9.470 9,285 -0.05(-0.52%)
Jul 07, 2023 9.578 9.618 9.470 9.519 7,780 +0.04(+0.42%)
Jul 06, 2023 9.411 9.578 9.381 9.480 32,312 -0.03(-0.31%)
Jul 05, 2023 9.371 9.557 9.371 9.509 13,770 +0.12(+1.26%)
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.