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 (%)
Nov 30, 2020 11.07 11.07 10.25 10.87 69,999 -0.21(-1.92%)
Nov 27, 2020 11.01 11.15 10.60 11.08 39,064 +0.22(+2.04%)
Nov 25, 2020 10.97 11.10 10.53 10.86 80,240 -0.10(-0.93%)
Nov 24, 2020 10.54 11.06 10.30 10.96 84,302 +0.69(+6.72%)
Nov 23, 2020 9.735 10.33 9.735 10.27 85,122 +0.67(+7.02%)
Nov 20, 2020 9.377 9.752 9.292 9.598 44,578 +0.16(+1.72%)
Nov 19, 2020 9.505 9.598 9.292 9.436 55,697 -0.09(-0.90%)
Nov 18, 2020 9.257 9.803 9.257 9.522 69,090 +0.30(+3.23%)
Nov 17, 2020 9.138 9.530 9.002 9.223 52,338 +0.03(+0.37%)
Nov 16, 2020 9.317 9.632 8.951 9.189 79,802 +0.17(+1.89%)
Nov 13, 2020 9.087 9.121 8.772 9.019 26,512 +0.08(+0.86%)
Nov 12, 2020 9.195 9.318 8.642 8.942 33,789 -0.31(-3.38%)
Nov 11, 2020 9.086 9.639 8.984 9.254 71,424 +0.28(+3.10%)
Nov 10, 2020 8.376 9.280 8.267 8.976 94,048 +0.62(+7.37%)
Nov 09, 2020 8.275 8.942 8.174 8.359 208,310 +0.63(+8.20%)
Nov 06, 2020 8.022 8.123 7.616 7.726 57,319 -0.24(-3.07%)
Nov 05, 2020 7.101 8.047 7.101 7.971 118,394 +0.87(+12.25%)
Nov 04, 2020 7.228 7.397 7.059 7.101 34,349 -0.30(-4.00%)
Nov 03, 2020 7.160 7.515 7.101 7.397 63,150 +0.35(+4.91%)
Nov 02, 2020 6.848 7.067 6.811 7.051 37,035 +0.32(+4.77%)
Oct 30, 2020 6.451 6.797 6.451 6.730 83,729 +0.15(+2.31%)
Oct 29, 2020 6.460 6.704 6.257 6.578 53,979 +0.15(+2.37%)
Oct 28, 2020 6.840 6.840 6.333 6.426 124,095 -0.42(-6.17%)
Oct 27, 2020 7.253 7.295 6.840 6.848 39,497 -0.45(-6.13%)
Oct 26, 2020 7.084 7.355 6.856 7.295 129,700 +0.18(+2.49%)
Oct 23, 2020 7.245 7.262 6.966 7.118 114,284 -0.14(-1.98%)
Oct 22, 2020 7.262 7.388 7.236 7.262 29,446 +0.08(+1.18%)
Oct 21, 2020 7.555 7.555 7.169 7.177 39,368 -0.19(-2.63%)
Oct 20, 2020 7.599 7.625 7.253 7.371 44,228 -0.11(-1.47%)
Oct 19, 2020 7.633 7.756 7.414 7.481 58,790 -0.17(-2.21%)
Oct 16, 2020 7.777 7.954 7.608 7.650 54,714 -0.16(-2.05%)
Oct 15, 2020 7.692 7.937 7.608 7.811 37,101 +0.07(+0.87%)
Oct 14, 2020 7.650 7.887 7.625 7.743 37,848 +0.04(+0.55%)
Oct 13, 2020 8.191 8.191 7.599 7.701 98,452 -0.52(-6.37%)
Oct 12, 2020 8.115 8.250 8.055 8.224 33,163 +0.08(+1.04%)
Oct 09, 2020 7.971 8.334 7.887 8.140 52,819 +0.30(+3.88%)
Oct 08, 2020 7.718 7.878 7.642 7.836 53,865 +0.18(+2.32%)
Oct 07, 2020 7.751 7.794 7.490 7.659 53,628 +0.08(+1.11%)
Oct 06, 2020 7.811 7.836 7.414 7.574 62,527 -0.21(-2.71%)
Oct 05, 2020 7.718 7.844 7.600 7.785 30,454 +0.19(+2.44%)
Oct 02, 2020 7.295 7.628 7.152 7.599 81,597 +0.14(+1.93%)
Oct 01, 2020 7.194 7.464 7.143 7.456 53,614 +0.30(+4.25%)
Sep 30, 2020 7.422 7.557 7.025 7.152 73,342 -0.18(-2.42%)
Sep 29, 2020 7.329 7.422 7.194 7.329 47,094 -0.05(-0.69%)
Sep 28, 2020 7.295 7.405 7.186 7.380 58,378 +0.19(+2.70%)
Sep 25, 2020 6.823 7.253 6.797 7.186 69,281 +0.33(+4.80%)
Sep 24, 2020 6.797 6.966 6.653 6.856 142,826 +0.03(+0.37%)
Sep 23, 2020 7.025 7.190 6.831 6.831 80,688 -0.19(-2.76%)
Sep 22, 2020 7.186 7.253 6.966 7.025 116,245 -0.15(-2.12%)
Sep 21, 2020 7.329 7.414 7.059 7.177 116,643 -0.32(-4.28%)
Sep 18, 2020 7.903 7.903 7.397 7.498 191,263 -0.35(-4.52%)
Sep 17, 2020 7.853 8.055 7.798 7.853 72,442 -0.14(-1.80%)
Sep 16, 2020 7.895 8.098 7.667 7.996 58,801 +0.15(+1.94%)
Sep 15, 2020 7.971 8.064 7.827 7.844 64,653 -0.09(-1.17%)
Sep 14, 2020 8.055 8.110 7.895 7.937 57,926 -0.04(-0.53%)
Sep 11, 2020 7.996 8.047 7.895 7.979 70,702 +0.03(+0.32%)
Sep 10, 2020 7.895 8.089 7.794 7.954 70,241 +0.10(+1.29%)
Sep 09, 2020 7.937 7.971 7.540 7.853 89,500 +0.02(+0.22%)
Sep 08, 2020 8.030 8.030 7.811 7.836 90,357 -0.35(-4.23%)
Sep 04, 2020 8.343 8.343 8.064 8.182 47,016 -0.03(-0.41%)
Sep 03, 2020 8.267 8.435 8.106 8.216 46,122 -0.11(-1.32%)
Sep 02, 2020 8.089 8.385 7.988 8.326 54,975 +0.26(+3.25%)
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.