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

Bgsf Inc (NY: BGSF )

7.620 -0.080 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2015 9.437 9.437 9.414 9.437 13,557 -0.00(-0.00%)
Oct 29, 2015 9.400 9.437 9.400 9.437 7,401 +0.00(+0.00%)
Oct 28, 2015 9.157 9.437 9.132 9.437 8,177 +0.31(+3.43%)
Oct 26, 2015 9.297 9.437 9.107 9.124 121 -0.19(-2.04%)
Oct 23, 2015 9.363 9.363 9.289 9.313 768 +0.06(+0.62%)
Oct 22, 2015 8.860 9.272 8.860 9.256 13,106 +0.19(+2.09%)
Oct 21, 2015 9.478 9.478 8.679 9.066 23,489 -0.41(-4.35%)
Oct 20, 2015 9.478 9.561 9.478 9.478 7,005 -0.08(-0.86%)
Oct 19, 2015 9.890 9.890 9.528 9.561 5,615 -0.04(-0.39%)
Oct 16, 2015 10.63 10.63 9.478 9.598 44,456 -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 2,426 +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 11.00 363 +0.00(+0.00%)
Oct 05, 2015 11.54 11.54 11.00 11.00 6,214 -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 4,367 +0.43(+4.26%)
Sep 28, 2015 10.06 10.06 10.06 10.06 149 -0.36(-3.48%)
Sep 25, 2015 10.30 10.42 10.30 10.42 636 +0.21(+2.02%)
Sep 23, 2015 10.10 10.21 10.10 10.21 60 +0.12(+1.14%)
Sep 21, 2015 10.09 10.10 10.10 10.10 1,455 +0.01(+0.08%)
Sep 18, 2015 10.06 10.09 10.04 10.09 1,698 +0.11(+1.15%)
Sep 17, 2015 9.808 9.974 9.808 9.974 333 +0.11(+1.14%)
Sep 14, 2015 9.907 9.907 9.866 9.861 38 -0.23(-2.25%)
Sep 11, 2015 10.05 10.09 10.05 10.09 2,979 +0.07(+0.66%)
Sep 08, 2015 10.02 10.02 10.02 10.02 727 -0.07(-0.65%)
Sep 02, 2015 10.09 10.09 10.09 10.09 485 +0.20(+2.00%)
Aug 26, 2015 9.915 9.890 9.890 9.890 485 -0.21(-2.04%)
Aug 25, 2015 10.22 10.22 10.10 10.10 1,121 +0.04(+0.41%)
Aug 24, 2015 10.06 10.06 10.06 10.06 242 -0.00(-0.00%)
Aug 21, 2015 10.38 10.38 10.06 10.06 3,943 -0.33(-3.17%)
Aug 20, 2015 10.38 10.38 10.38 10.38 578 +0.00(+0.00%)
Aug 19, 2015 10.41 10.42 10.38 10.38 556 -0.04(-0.39%)
Aug 18, 2015 10.39 10.43 10.39 10.43 856 -0.07(-0.63%)
Aug 17, 2015 10.49 10.49 10.49 10.49 444 +0.19(+1.81%)
Aug 14, 2015 10.31 10.31 10.31 10.31 683 -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 3,170 +0.04(+0.40%)
Aug 11, 2015 10.32 10.32 10.06 10.32 4,137 -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 3,587 +0.07(+0.69%)
Aug 05, 2015 10.06 10.22 9.948 10.15 12,072 +0.12(+1.23%)
Aug 04, 2015 10.08 10.08 9.973 10.03 490 +0.01(+0.11%)
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.