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

Bgsf Inc (NY: BGSF )

7.440 +0.090 (+1.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Jan 29, 2016 8.929 8.930 8.929 8.930 913 +0.07(+0.74%)
Jan 28, 2016 8.687 8.864 8.687 8.864 4,127 +0.26(+3.05%)
Jan 27, 2016 8.569 8.602 8.503 8.602 2,255 -0.05(-0.57%)
Jan 26, 2016 8.615 8.651 8.568 8.651 6,624 +0.03(+0.30%)
Jan 22, 2016 8.529 8.625 8.625 8.625 5,787 +0.15(+1.82%)
Jan 21, 2016 8.470 8.470 8.470 8.470 481 -0.03(-0.38%)
Jan 19, 2016 8.733 8.503 8.503 8.503 2,893 -0.07(-0.82%)
Jan 15, 2016 8.575 8.573 8.573 8.573 1,827 -0.09(-1.02%)
Jan 14, 2016 8.588 8.661 8.588 8.661 537 -0.01(-0.08%)
Jan 13, 2016 8.667 8.680 8.667 8.667 3,419 +0.00(+0.00%)
Jan 12, 2016 8.733 8.733 8.667 8.667 9,290 -0.05(-0.60%)
Jan 11, 2016 8.753 8.812 8.569 8.720 3,623 -0.05(-0.52%)
Jan 08, 2016 9.324 9.357 8.766 8.766 4,675 +0.02(+0.23%)
Jan 07, 2016 9.193 9.193 8.746 8.746 10,051 -0.32(-3.55%)
Jan 06, 2016 9.324 9.324 9.068 9.068 2,071 -0.26(-2.75%)
Jan 05, 2016 9.225 9.324 9.193 9.324 8,376 +0.03(+0.28%)
Jan 04, 2016 9.685 9.685 9.212 9.298 12,782 -0.52(-5.28%)
Dec 31, 2015 9.442 9.816 9.816 9.816 17,818 +0.36(+3.82%)
Dec 30, 2015 9.350 9.455 9.350 9.455 4,926 +0.33(+3.60%)
Dec 29, 2015 9.370 9.390 9.127 9.127 2,218 +0.12(+1.28%)
Dec 23, 2015 9.127 9.011 9.011 9.011 2,893 +0.05(+0.54%)
Dec 21, 2015 9.028 9.081 8.950 8.963 254 -0.23(-2.50%)
Dec 18, 2015 9.194 9.194 9.193 9.193 913 +0.07(+0.72%)
Dec 17, 2015 9.390 9.390 9.127 9.127 1,586 -0.26(-2.80%)
Dec 16, 2015 9.258 9.399 9.258 9.390 715 +0.20(+2.14%)
Dec 15, 2015 9.193 9.193 9.193 9.193 866 +0.01(+0.14%)
Dec 14, 2015 9.107 9.265 9.107 9.179 2,369 +0.25(+2.79%)
Dec 11, 2015 8.936 8.950 8.931 8.931 837 +0.00(+0.01%)
Dec 10, 2015 9.193 9.193 8.930 8.930 2,084 -0.07(-0.80%)
Dec 09, 2015 9.193 9.193 8.996 9.002 2,136 -0.15(-1.65%)
Dec 08, 2015 9.127 9.153 9.127 9.153 2,794 +0.16(+1.75%)
Dec 04, 2015 9.002 9.002 8.996 8.996 1 -0.16(-1.71%)
Dec 03, 2015 9.422 9.422 9.152 9.152 6,384 +0.09(+1.01%)
Dec 02, 2015 8.976 9.094 8.976 9.061 5,718 -0.12(-1.36%)
Dec 01, 2015 9.199 9.206 9.094 9.186 15,069 +0.09(+0.94%)
Nov 30, 2015 9.192 9.192 8.969 9.101 3,974 -0.03(-0.29%)
Nov 24, 2015 9.140 9.127 9.127 9.127 2,893 -0.07(-0.71%)
Nov 23, 2015 8.936 9.193 8.930 9.193 1,682 +0.26(+2.94%)
Nov 20, 2015 8.998 8.998 8.930 8.930 2,668 -0.20(-2.16%)
Nov 19, 2015 9.193 9.193 9.087 9.127 674 -0.04(-0.43%)
Nov 18, 2015 9.193 9.193 9.061 9.166 4,084 -0.03(-0.29%)
Nov 17, 2015 9.192 9.193 9.146 9.193 3,164 +0.10(+1.08%)
Nov 16, 2015 9.042 9.193 9.024 9.094 12,392 +0.05(+0.57%)
Nov 12, 2015 9.087 9.042 9.042 9.042 2,589 -0.04(-0.47%)
Nov 11, 2015 9.094 9.094 9.085 9.085 1,708 +0.22(+2.49%)
Nov 10, 2015 8.963 8.963 8.772 8.864 6,798 +0.03(+0.37%)
Nov 09, 2015 9.060 9.061 8.766 8.831 13,830 -0.25(-2.72%)
Nov 06, 2015 9.028 9.193 9.028 9.078 14,524 +0.02(+0.19%)
Nov 05, 2015 9.022 9.193 8.749 9.061 17,575 +0.04(+0.44%)
Nov 04, 2015 8.848 9.357 8.848 9.022 45,721 +0.23(+2.64%)
Nov 03, 2015 8.319 9.286 8.267 8.790 97,120 +0.47(+5.66%)
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.