Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	10.25	10.49	10.18	10.41	9,841	+0.11(+1.07%)
Mar 27, 2024	10.20	10.30	10.11	10.30	6,193	+0.19(+1.88%)
Mar 26, 2024	10.01	10.21	10.00	10.11	5,698	-0.04(-0.39%)
Mar 25, 2024	10.15	10.27	10.12	10.15	2,248	-0.10(-0.98%)
Mar 22, 2024	10.24	10.27	10.15	10.25	7,128	+0.04(+0.39%)
Mar 21, 2024	10.29	10.34	10.21	10.21	11,788	-0.04(-0.39%)
Mar 20, 2024	10.30	10.30	10.03	10.25	6,589	-0.06(-0.58%)
Mar 19, 2024	10.24	10.44	10.07	10.31	8,944	+0.29(+2.89%)
Mar 18, 2024	10.35	10.35	10.02	10.02	8,048	+0.01(+0.10%)
Mar 15, 2024	10.00	10.34	9.825	10.01	13,224	+0.14(+1.42%)
Mar 14, 2024	9.690	9.959	9.690	9.870	10,923	+0.25(+2.60%)
Mar 13, 2024	10.00	10.00	9.620	9.620	5,123	-0.19(-1.94%)
Mar 12, 2024	9.620	9.815	9.620	9.810	12,169	+0.12(+1.24%)
Mar 11, 2024	9.650	9.736	9.650	9.690	3,376	-0.01(-0.10%)
Mar 08, 2024	9.510	9.740	9.510	9.700	5,345	+0.02(+0.21%)
Mar 07, 2024	9.620	9.740	9.600	9.680	8,145	+0.15(+1.57%)
Mar 06, 2024	9.670	9.670	9.430	9.530	13,406	-0.23(-2.36%)
Mar 05, 2024	9.980	10.06	9.710	9.760	6,321	-0.29(-2.89%)
Mar 04, 2024	10.06	10.18	9.980	10.05	18,032	-0.08(-0.79%)
Mar 01, 2024	10.23	10.26	10.10	10.13	20,844	-0.10(-0.98%)
Feb 29, 2024	10.17	10.26	10.15	10.23	9,308	+0.08(+0.79%)
Feb 28, 2024	10.18	10.20	10.00	10.15	35,842	+0.06(+0.59%)
Feb 27, 2024	9.950	10.21	9.750	10.09	30,411	+0.32(+3.28%)
Feb 26, 2024	9.600	9.790	9.600	9.770	6,131	+0.26(+2.73%)
Feb 23, 2024	9.310	9.670	9.250	9.510	19,380	+0.15(+1.60%)
Feb 22, 2024	9.450	9.489	9.290	9.360	14,856	+0.08(+0.86%)
Feb 21, 2024	9.965	9.965	9.270	9.280	27,666	-0.59(-5.98%)
Feb 20, 2024	10.02	10.04	9.865	9.870	11,597	-0.24(-2.37%)
Feb 16, 2024	10.13	10.28	10.02	10.11	5,588	-0.04(-0.39%)
Feb 15, 2024	10.30	10.30	10.15	10.15	6,163	-0.05(-0.48%)
Feb 14, 2024	10.18	10.20	9.958	10.20	6,028	+0.21(+2.07%)
Feb 13, 2024	9.992	10.21	9.855	9.992	2,894	-0.08(-0.78%)
Feb 12, 2024	10.22	10.22	10.07	10.07	5,297	-0.22(-2.11%)
Feb 09, 2024	10.07	10.33	10.07	10.29	4,861	+0.22(+2.15%)
Feb 08, 2024	10.07	10.13	10.07	10.07	2,841	-0.02(-0.20%)
Feb 07, 2024	10.07	10.23	10.07	10.09	4,334	-0.03(-0.29%)
Feb 06, 2024	10.07	10.25	10.07	10.12	17,549	-0.03(-0.29%)
Feb 05, 2024	10.22	10.22	10.13	10.15	4,192	+0.03(+0.29%)
Feb 02, 2024	10.07	10.19	10.07	10.12	11,159	+0.00(+0.00%)
Feb 01, 2024	9.973	10.14	9.894	10.12	3,108	+0.07(+0.69%)
Jan 31, 2024	10.45	10.45	9.973	10.05	24,443	-0.32(-3.04%)
Jan 30, 2024	10.53	10.54	10.34	10.37	15,616	+0.00(+0.00%)
Jan 29, 2024	10.41	10.59	10.36	10.37	23,018	-0.08(-0.75%)
Jan 26, 2024	10.30	10.49	10.27	10.45	21,834	+0.16(+1.53%)
Jan 25, 2024	10.05	10.32	10.04	10.29	29,366	+0.27(+2.66%)
Jan 24, 2024	9.795	10.05	9.795	10.02	13,559	+0.32(+3.25%)
Jan 23, 2024	9.470	9.854	9.470	9.707	29,695	+0.24(+2.50%)
Jan 22, 2024	9.411	9.677	9.362	9.470	29,020	+0.01(+0.10%)
Jan 19, 2024	9.362	9.536	9.362	9.460	9,703	+0.04(+0.42%)
Jan 18, 2024	9.539	9.608	9.362	9.421	17,092	+0.12(+1.27%)
Jan 17, 2024	9.307	9.416	9.283	9.303	42,583	-0.01(-0.11%)
Jan 16, 2024	9.470	9.426	9.312	9.312	22,653	-0.19(-1.97%)
Jan 12, 2024	9.450	9.608	9.440	9.500	8,463	+0.11(+1.15%)
Jan 11, 2024	9.312	9.470	9.293	9.391	31,997	+0.07(+0.74%)
Jan 10, 2024	9.470	9.490	9.322	9.322	14,051	-0.06(-0.63%)
Jan 09, 2024	9.608	9.608	9.381	9.381	5,726	-0.31(-3.15%)
Jan 08, 2024	9.421	9.716	9.372	9.687	22,026	+0.33(+3.47%)
Jan 05, 2024	9.362	9.440	9.273	9.362	12,862	-0.03(-0.31%)
Jan 04, 2024	9.450	9.450	9.381	9.391	4,716	+0.09(+0.95%)
Jan 03, 2024	9.224	9.362	9.224	9.303	12,072	+0.04(+0.43%)
Jan 02, 2024	9.156	9.332	9.115	9.263	18,043	+0.00(+0.00%)
Dec 29, 2023	9.234	9.352	9.234	9.263	32,087	-0.02(-0.21%)
Dec 28, 2023	9.086	9.311	9.086	9.283	14,707	+0.23(+2.50%)
Dec 27, 2023	9.066	9.154	9.007	9.056	10,374	+0.01(+0.11%)
Dec 26, 2023	9.017	9.174	8.967	9.046	21,649	+0.01(+0.11%)
Dec 22, 2023	8.967	9.039	8.928	9.036	16,674	+0.03(+0.33%)
Dec 21, 2023	9.066	9.145	8.967	9.007	23,324	-0.03(-0.33%)
Dec 20, 2023	9.115	9.248	9.007	9.036	38,423	-0.05(-0.54%)
Dec 19, 2023	9.362	9.460	9.027	9.086	116,708	-0.29(-3.05%)
Dec 18, 2023	9.569	9.667	9.362	9.372	19,594	-0.14(-1.45%)
Dec 15, 2023	9.539	9.549	9.362	9.509	34,113	-0.05(-0.52%)
Dec 14, 2023	9.559	9.707	9.559	9.559	25,831	-0.05(-0.51%)
Dec 13, 2023	9.214	9.608	9.214	9.608	66,408	+0.34(+3.72%)
Dec 12, 2023	9.362	9.362	9.263	9.263	9,044	-0.05(-0.53%)
Dec 11, 2023	9.500	9.519	9.273	9.312	13,868	-0.31(-3.23%)
Dec 08, 2023	9.505	9.692	9.460	9.623	4,652	+0.02(+0.26%)
Dec 07, 2023	9.687	9.716	9.317	9.598	31,467	-0.07(-0.71%)
Dec 06, 2023	9.736	9.854	9.608	9.667	12,440	-0.13(-1.36%)
Dec 05, 2023	9.815	9.874	9.698	9.800	7,951	-0.09(-0.95%)
Dec 04, 2023	9.746	9.904	9.677	9.894	19,091	+0.08(+0.80%)
Dec 01, 2023	9.776	9.854	9.776	9.815	28,642	+0.03(+0.30%)
Nov 30, 2023	9.815	9.854	9.776	9.785	9,596	-0.05(-0.50%)
Nov 29, 2023	9.854	10.06	9.707	9.835	23,118	+0.03(+0.30%)
Nov 28, 2023	9.776	9.974	9.776	9.805	8,523	+0.00(+0.00%)
Nov 27, 2023	9.923	10.07	9.805	9.805	23,630	-0.07(-0.70%)
Nov 24, 2023	9.657	9.888	9.569	9.874	18,211	+0.28(+2.87%)
Nov 22, 2023	9.559	9.647	9.559	9.598	3,820	-0.01(-0.10%)
Nov 21, 2023	9.578	9.687	9.554	9.608	20,334	+0.05(+0.52%)
Nov 20, 2023	9.667	9.667	9.510	9.559	6,089	-0.06(-0.61%)
Nov 17, 2023	9.519	9.707	9.519	9.618	25,086	+0.07(+0.72%)
Nov 16, 2023	10.08	10.08	9.365	9.549	35,884	+0.06(+0.61%)
Nov 15, 2023	9.491	9.539	9.229	9.491	22,365	+0.07(+0.72%)
Nov 14, 2023	9.656	9.656	9.394	9.423	31,652	-0.14(-1.42%)
Nov 13, 2023	9.462	9.694	9.345	9.559	71,413	+0.05(+0.51%)
Nov 10, 2023	9.267	9.559	9.267	9.510	38,067	+0.09(+0.93%)
Nov 09, 2023	8.986	9.461	8.734	9.423	22,543	+0.21(+2.32%)
Nov 08, 2023	9.287	9.462	9.180	9.209	5,125	-0.01(-0.11%)
Nov 07, 2023	9.170	9.462	9.170	9.219	13,398	+0.00(+0.00%)
Nov 06, 2023	9.093	9.446	9.093	9.219	6,144	+0.00(+0.00%)
Nov 03, 2023	9.180	9.413	9.122	9.219	10,103	+0.02(+0.21%)
Nov 02, 2023	8.976	9.315	8.976	9.200	5,037	+0.11(+1.17%)
Nov 01, 2023	8.986	9.112	8.850	9.093	6,958	+0.10(+1.08%)
Oct 31, 2023	9.122	9.122	8.840	8.996	6,934	-0.10(-1.07%)
Oct 30, 2023	9.005	9.200	8.976	9.093	10,224	+0.06(+0.64%)
Oct 27, 2023	9.035	9.073	8.942	9.035	5,461	+0.00(+0.00%)
Oct 26, 2023	9.093	9.190	8.783	9.035	4,048	+0.07(+0.76%)
Oct 25, 2023	9.025	9.122	8.821	8.967	9,669	+0.00(+0.00%)
Oct 24, 2023	8.899	9.073	8.889	8.967	14,456	+0.17(+1.99%)
Oct 23, 2023	8.976	9.229	8.773	8.792	13,880	-0.23(-2.58%)
Oct 20, 2023	9.122	9.132	9.025	9.025	5,743	-0.07(-0.75%)
Oct 19, 2023	8.889	9.267	8.889	9.093	21,507	+0.11(+1.19%)
Oct 18, 2023	8.976	9.010	8.976	8.986	1,241	+0.09(+0.98%)
Oct 17, 2023	9.151	9.170	8.899	8.899	12,846	+0.02(+0.22%)
Oct 16, 2023	8.802	9.093	8.802	8.879	9,249	+0.05(+0.55%)
Oct 13, 2023	8.899	8.918	8.792	8.831	5,367	-0.06(-0.65%)
Oct 12, 2023	8.967	8.967	8.782	8.889	1,672	-0.02(-0.22%)
Oct 11, 2023	8.947	9.093	8.908	8.908	4,482	-0.18(-2.03%)
Oct 10, 2023	8.840	9.267	8.841	9.093	12,731	-0.09(-0.95%)
Oct 09, 2023	8.831	9.200	8.812	9.180	5,234	+0.26(+2.94%)
Oct 06, 2023	8.870	8.986	8.734	8.918	11,822	+0.16(+1.77%)
Oct 05, 2023	8.947	9.136	8.763	8.763	13,174	-0.02(-0.22%)
Oct 04, 2023	8.899	8.976	8.782	8.782	15,147	+0.00(+0.00%)
Oct 03, 2023	8.899	9.064	8.782	8.782	32,646	-0.07(-0.77%)
Oct 02, 2023	9.326	9.326	8.822	8.850	15,177	-0.48(-5.10%)
Sep 29, 2023	9.316	9.335	9.174	9.326	10,456	+0.05(+0.52%)
Sep 28, 2023	9.306	9.403	9.277	9.277	4,482	+0.08(+0.84%)
Sep 27, 2023	9.200	9.297	9.190	9.200	11,849	+0.09(+0.96%)
Sep 26, 2023	9.316	9.345	9.112	9.112	10,828	-0.20(-2.19%)
Sep 25, 2023	9.403	9.432	9.316	9.316	12,484	-0.05(-0.52%)
Sep 22, 2023	9.374	9.462	9.364	9.364	12,246	-0.09(-0.92%)
Sep 21, 2023	9.364	9.559	9.364	9.452	12,582	+0.07(+0.72%)
Sep 20, 2023	9.413	9.559	9.384	9.384	9,820	-0.17(-1.83%)
Sep 19, 2023	9.462	9.559	9.384	9.559	37,957	+0.15(+1.55%)
Sep 18, 2023	9.394	9.515	9.393	9.413	25,957	+0.10(+1.04%)
Sep 15, 2023	9.442	9.588	9.316	9.316	109,319	-0.10(-1.03%)
Sep 14, 2023	9.413	9.462	9.376	9.413	16,116	+0.09(+0.94%)
Sep 13, 2023	9.471	9.471	9.249	9.326	15,610	+0.01(+0.10%)
Sep 12, 2023	9.258	9.452	9.258	9.316	5,962	+0.03(+0.31%)
Sep 11, 2023	9.364	9.403	9.267	9.287	7,914	-0.06(-0.62%)
Sep 08, 2023	9.306	9.364	9.306	9.345	1,636	+0.03(+0.31%)
Sep 07, 2023	9.316	9.491	9.200	9.316	19,940	+0.11(+1.16%)
Sep 06, 2023	9.190	9.432	9.122	9.209	28,551	+0.05(+0.53%)
Sep 05, 2023	9.267	9.357	9.145	9.161	8,167	-0.21(-2.28%)
Sep 01, 2023	9.209	9.462	9.209	9.374	14,370	+0.08(+0.84%)
Aug 31, 2023	9.345	9.442	9.162	9.297	7,997	-0.06(-0.62%)
Aug 30, 2023	9.277	9.452	9.190	9.355	9,238	-0.04(-0.41%)
Aug 29, 2023	9.141	9.462	9.141	9.394	12,800	+0.08(+0.83%)
Aug 28, 2023	9.297	9.442	9.025	9.316	30,867	-0.11(-1.13%)
Aug 25, 2023	9.462	9.462	9.297	9.423	4,898	-0.10(-1.02%)
Aug 24, 2023	9.462	9.557	9.394	9.520	17,730	+0.06(+0.62%)
Aug 23, 2023	9.617	9.639	9.413	9.462	19,865	-0.10(-1.02%)
Aug 22, 2023	9.898	9.898	9.517	9.559	19,231	-0.15(-1.50%)
Aug 21, 2023	9.995	9.995	9.656	9.704	5,437	-0.20(-2.06%)
Aug 18, 2023	9.743	10.15	9.743	9.908	20,413	+0.07(+0.69%)
Aug 17, 2023	9.964	9.964	9.750	9.840	2,157	-0.14(-1.44%)
Aug 16, 2023	10.04	10.04	9.850	9.983	5,276	+0.04(+0.38%)
Aug 15, 2023	10.19	10.32	9.850	9.945	18,345	-0.24(-2.39%)
Aug 14, 2023	10.61	10.66	10.19	10.19	10,389	-0.48(-4.53%)
Aug 11, 2023	10.13	10.71	10.13	10.67	54,159	+0.32(+3.05%)
Aug 10, 2023	9.085	11.19	9.085	10.36	120,571	+1.40(+15.58%)
Aug 09, 2023	8.922	9.025	8.884	8.960	18,308	-0.03(-0.32%)
Aug 08, 2023	9.343	9.343	8.989	8.989	19,235	-0.11(-1.16%)
Aug 07, 2023	9.371	9.419	9.094	9.094	27,546	-0.33(-3.45%)
Aug 04, 2023	9.438	9.601	9.371	9.419	12,412	-0.04(-0.40%)
Aug 03, 2023	9.620	9.677	9.457	9.457	6,326	-0.17(-1.79%)
Aug 02, 2023	9.591	9.723	9.591	9.630	9,566	+0.02(+0.20%)
Aug 01, 2023	9.730	9.835	9.611	9.611	9,172	-0.07(-0.69%)
Jul 31, 2023	9.744	9.888	9.677	9.677	5,423	-0.08(-0.78%)
Jul 28, 2023	9.658	9.783	9.658	9.754	7,060	+0.14(+1.49%)
Jul 27, 2023	9.515	9.783	9.515	9.611	8,899	+0.11(+1.11%)
Jul 26, 2023	9.457	9.722	9.401	9.505	20,678	+0.10(+1.02%)
Jul 25, 2023	9.457	9.620	9.335	9.410	42,334	+0.04(+0.41%)
Jul 24, 2023	9.505	9.505	9.333	9.371	7,876	-0.14(-1.51%)
Jul 21, 2023	9.859	9.865	9.486	9.515	8,172	-0.34(-3.49%)
Jul 20, 2023	9.792	9.950	9.764	9.859	9,193	-0.02(-0.19%)
Jul 19, 2023	9.601	9.974	9.563	9.878	25,226	+0.21(+2.18%)
Jul 18, 2023	9.568	9.687	9.568	9.668	6,625	+0.11(+1.20%)
Jul 17, 2023	9.563	9.658	9.458	9.553	3,559	+0.00(+0.00%)
Jul 14, 2023	9.724	9.724	9.553	9.553	2,426	-0.13(-1.38%)
Jul 13, 2023	9.132	9.706	9.132	9.687	18,816	+0.51(+5.52%)
Jul 12, 2023	9.190	9.348	9.180	9.180	12,482	+0.02(+0.21%)
Jul 11, 2023	9.374	9.374	9.089	9.161	12,257	-0.03(-0.31%)
Jul 10, 2023	9.314	9.419	9.190	9.190	9,568	-0.05(-0.52%)
Jul 07, 2023	9.295	9.333	9.189	9.238	8,017	+0.04(+0.42%)
Jul 06, 2023	9.132	9.295	9.104	9.199	33,297	-0.03(-0.31%)
Jul 05, 2023	9.094	9.274	9.094	9.228	14,190	+0.11(+1.26%)
Jul 03, 2023	9.199	9.305	9.113	9.113	3,274	+0.00(+0.00%)
Jun 30, 2023	9.094	9.171	9.085	9.113	7,480	+0.02(+0.21%)
Jun 29, 2023	9.104	9.180	9.037	9.094	1,416	+0.11(+1.17%)
Jun 28, 2023	9.252	9.252	8.989	8.989	4,275	-0.04(-0.42%)
Jun 27, 2023	9.171	9.171	8.903	9.027	16,650	-0.12(-1.36%)
Jun 26, 2023	9.352	9.362	9.113	9.151	13,330	-0.22(-2.35%)
Jun 23, 2023	9.352	9.371	9.228	9.371	17,121	+0.07(+0.72%)
Jun 22, 2023	9.447	9.447	9.228	9.305	12,963	+0.00(+0.00%)
Jun 21, 2023	9.381	9.462	9.190	9.305	8,272	-0.18(-1.92%)
Jun 20, 2023	9.257	9.687	9.228	9.486	29,176	+0.18(+1.95%)
Jun 16, 2023	9.305	9.305	9.228	9.305	39,859	+0.07(+0.72%)
Jun 15, 2023	9.247	9.419	9.228	9.238	19,234	+0.01(+0.10%)
May 08, 2023	9.388	9.401	9.219	9.228	32,455	-0.15(-1.61%)
May 05, 2023	9.190	9.416	9.190	9.379	19,162	+0.24(+2.68%)
May 04, 2023	9.153	9.256	9.049	9.134	29,918	-0.14(-1.52%)
May 03, 2023	8.842	9.454	8.842	9.275	30,563	+0.41(+4.68%)
May 02, 2023	8.814	8.948	8.814	8.861	22,259	+0.06(+0.64%)
May 01, 2023	8.955	9.138	8.804	8.804	28,426	-0.26(-2.91%)
Apr 28, 2023	9.181	9.388	9.068	9.068	13,503	-0.10(-1.13%)
Apr 27, 2023	9.153	9.275	9.155	9.171	3,547	+0.16(+1.78%)
Apr 26, 2023	9.416	9.504	9.011	9.011	12,887	-0.32(-3.43%)
Apr 25, 2023	9.454	9.564	9.332	9.332	35,802	-0.11(-1.20%)
Apr 24, 2023	9.397	9.539	9.379	9.445	39,597	+0.02(+0.20%)
Apr 21, 2023	9.407	9.529	9.379	9.426	52,849	+0.01(+0.10%)
Apr 20, 2023	9.510	9.510	9.369	9.416	27,888	-0.14(-1.48%)
Apr 19, 2023	9.539	9.586	9.322	9.558	19,624	+0.23(+2.42%)
Apr 18, 2023	9.322	9.487	9.275	9.332	16,702	-0.01(-0.10%)
Apr 17, 2023	9.379	9.482	9.313	9.341	11,099	-0.09(-1.00%)
Apr 14, 2023	9.445	9.586	9.355	9.435	12,348	+0.12(+1.31%)
Apr 13, 2023	9.313	9.516	9.313	9.313	16,357	-0.05(-0.50%)
Apr 12, 2023	9.473	9.482	9.217	9.360	26,902	-0.06(-0.60%)
Apr 11, 2023	9.369	9.529	9.369	9.416	12,562	+0.22(+2.35%)
Apr 10, 2023	9.077	9.256	8.842	9.200	71,901	+0.12(+1.35%)
Apr 06, 2023	9.143	9.181	9.040	9.077	29,585	-0.07(-0.72%)
Apr 05, 2023	9.219	9.230	9.096	9.143	51,525	-0.13(-1.42%)
Apr 04, 2023	9.294	9.397	9.275	9.275	31,989	+0.00(+0.00%)

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.

Bgsf Inc (NY: BGSF )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Bgsf Inc (NY: BGSF )

Historical Prices

Sections

Services