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 (%)
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%)
Aug 03, 2015 9.767 10.02 9.767 10.02 441 +0.13(+1.27%)
Jul 28, 2015 9.388 10.07 9.388 9.890 121 +0.00(+0.00%)
Jul 27, 2015 9.552 9.890 9.552 9.890 402 -0.19(-1.88%)
Jul 21, 2015 10.22 10.08 10.08 10.08 727 -0.13(-1.29%)
Jul 20, 2015 10.08 10.21 10.08 10.21 2,475 +0.13(+1.31%)
Jul 17, 2015 9.553 10.08 9.553 10.08 1,758 +0.39(+4.00%)
Jul 16, 2015 9.536 9.849 9.495 9.693 700 -0.45(-4.47%)
Jul 15, 2015 9.890 10.29 9.890 10.15 4,756 +0.27(+2.76%)
Jul 14, 2015 9.973 10.30 9.808 9.873 4,090 -0.18(-1.81%)
Jul 13, 2015 10.01 10.06 9.932 10.06 3,451 +0.26(+2.69%)
Jul 10, 2015 9.866 10.30 9.791 9.791 9,818 -0.10(-1.00%)
Jul 08, 2015 9.857 9.890 9.857 9.890 72 +0.46(+4.89%)
Jul 07, 2015 9.412 9.429 9.412 9.429 3,510 +0.02(+0.18%)
Jul 06, 2015 9.404 9.412 9.404 9.412 5,281 +0.01(+0.09%)
Jul 02, 2015 9.404 9.404 9.404 9.404 242 +0.01(+0.09%)
Jul 01, 2015 9.396 9.396 9.396 9.396 157 -0.01(-0.09%)
Jun 30, 2015 9.404 9.404 9.404 9.404 161 +0.16(+1.78%)
Jun 29, 2015 9.297 9.297 9.239 9.239 655 -0.15(-1.64%)
Jun 26, 2015 9.393 9.393 9.393 9.393 158 -0.01(-0.11%)
Jun 25, 2015 9.132 9.541 9.132 9.404 2,163 -0.00(-0.01%)
Jun 24, 2015 9.404 9.406 9.404 9.406 3,033 +0.01(+0.10%)
Jun 23, 2015 9.552 9.552 9.363 9.396 2,062 +0.04(+0.46%)
Jun 22, 2015 9.355 9.355 9.353 9.353 1,708 +0.14(+1.50%)
Jun 19, 2015 9.107 9.272 9.107 9.215 729 -0.13(-1.41%)
Jun 18, 2015 9.223 9.346 9.223 9.346 2,987 +0.16(+1.80%)
Jun 17, 2015 9.212 9.212 9.182 9.182 242 -0.04(-0.40%)
Jun 16, 2015 9.223 9.231 9.194 9.219 3,165 +0.01(+0.13%)
Jun 15, 2015 9.206 9.206 9.206 9.206 121 +0.14(+1.55%)
Jun 12, 2015 9.058 9.066 9.058 9.066 1,742 +0.15(+1.66%)
Jun 10, 2015 8.893 9.231 8.893 8.918 1 -0.15(-1.64%)
Jun 09, 2015 9.066 9.066 9.066 9.066 2,111 +0.00(+0.00%)
Jun 08, 2015 9.066 9.074 9.033 9.066 4,005 +0.01(+0.09%)
Jun 05, 2015 9.066 9.066 9.058 9.058 7,158 -0.01(-0.09%)
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.