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

Bgsf Inc (NY: BGSF )

7.110 -0.060 (-0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2016 9.527 9.744 9.471 9.632 70,990 +0.02(+0.22%)
Nov 29, 2016 9.534 9.716 9.464 9.611 50,369 +0.18(+1.86%)
Nov 28, 2016 9.850 9.850 9.309 9.436 49,652 -0.35(-3.58%)
Nov 25, 2016 9.611 9.997 9.611 9.787 25,066 +0.11(+1.16%)
Nov 23, 2016 9.674 9.674 9.674 0 +0.22(+2.30%)
Nov 22, 2016 9.331 9.457 9.242 9.457 37,267 +0.18(+1.97%)
Nov 21, 2016 9.134 9.492 9.134 9.274 68,152 +0.01(+0.08%)
Nov 18, 2016 9.349 9.387 8.910 9.267 124,021 -0.04(-0.38%)
Nov 17, 2016 9.485 9.715 9.302 9.302 45,628 -0.11(-1.12%)
Nov 16, 2016 9.527 9.976 9.341 9.408 120,259 -0.29(-2.97%)
Nov 15, 2016 9.408 9.822 9.162 9.695 63,770 +0.32(+3.44%)
Nov 14, 2016 9.401 9.436 9.235 9.373 28,525 +0.22(+2.38%)
Nov 11, 2016 8.818 9.436 8.818 9.155 57,155 +0.09(+1.01%)
Nov 10, 2016 8.783 9.120 8.369 9.064 77,550 +0.41(+4.70%)
Nov 09, 2016 8.566 9.043 8.355 8.657 110,492 +0.27(+3.18%)
Nov 08, 2016 8.089 8.475 7.880 8.390 144,856 +0.13(+1.61%)
Nov 07, 2016 9.113 9.164 8.111 8.257 98,022 -0.81(-8.90%)
Nov 04, 2016 8.867 9.232 8.867 9.064 41,303 +0.25(+2.87%)
Nov 03, 2016 8.762 8.931 8.657 8.811 40,363 +0.09(+1.05%)
Nov 02, 2016 8.524 8.769 8.503 8.720 50,822 -0.22(-2.43%)
Nov 01, 2016 9.751 9.751 8.734 8.938 243,161 -1.07(-10.66%)
Oct 31, 2016 9.569 10.10 9.422 10.00 67,984 +0.43(+4.47%)
Oct 28, 2016 9.787 9.787 9.274 9.576 108,597 -0.23(-2.36%)
Oct 27, 2016 9.555 9.815 9.450 9.808 66,861 +0.32(+3.40%)
Oct 26, 2016 9.299 9.540 9.292 9.485 71,898 +0.23(+2.53%)
Oct 25, 2016 9.292 9.313 9.175 9.251 14,541 -0.05(-0.52%)
Oct 24, 2016 9.147 9.563 9.147 9.299 37,522 +0.19(+2.04%)
Oct 21, 2016 9.402 9.574 8.872 9.113 150,344 -0.24(-2.58%)
Oct 20, 2016 9.747 9.760 9.299 9.354 98,451 -0.51(-5.17%)
Oct 19, 2016 9.712 9.988 9.712 9.864 23,887 +0.10(+0.99%)
Oct 18, 2016 9.995 10.10 9.747 9.767 36,435 -0.30(-3.01%)
Oct 17, 2016 9.506 10.33 9.506 10.07 67,447 +0.49(+5.10%)
Oct 14, 2016 9.795 9.871 9.409 9.581 38,148 -0.30(-3.00%)
Oct 13, 2016 9.712 9.877 9.437 9.877 48,060 +0.17(+1.70%)
Oct 12, 2016 9.581 9.898 9.478 9.712 73,293 +0.12(+1.22%)
Oct 11, 2016 9.747 9.884 9.244 9.595 181,739 -0.62(-6.07%)
Oct 10, 2016 9.726 10.29 9.702 10.21 104,366 +0.48(+4.95%)
Oct 07, 2016 9.995 10.13 9.698 9.733 58,775 -0.25(-2.55%)
Oct 06, 2016 10.19 10.33 9.919 9.988 50,027 -0.33(-3.20%)
Oct 05, 2016 10.39 10.52 10.19 10.32 30,436 -0.06(-0.60%)
Oct 04, 2016 10.50 10.65 10.23 10.38 77,756 -0.09(-0.85%)
Oct 03, 2016 10.66 10.74 10.46 10.47 157,779 -0.19(-1.81%)
Sep 30, 2016 10.97 11.24 10.59 10.66 258,070 -0.37(-3.37%)
Sep 29, 2016 11.29 11.46 10.88 11.03 73,274 -0.48(-4.19%)
Sep 28, 2016 11.60 11.60 10.92 11.52 300,273 -0.19(-1.59%)
Sep 27, 2016 11.73 11.84 11.59 11.70 17,676 -0.03(-0.23%)
Sep 26, 2016 11.76 12.04 11.63 11.73 61,963 -0.17(-1.39%)
Sep 23, 2016 11.53 11.99 11.48 11.90 110,189 +0.25(+2.13%)
Sep 22, 2016 11.88 11.95 11.41 11.65 78,644 -0.23(-1.97%)
Sep 21, 2016 11.56 11.88 11.37 11.88 63,331 +0.25(+2.19%)
Sep 20, 2016 11.56 11.66 11.08 11.63 53,107 +0.06(+0.54%)
Sep 19, 2016 11.54 11.74 11.21 11.56 94,655 +0.16(+1.39%)
Sep 16, 2016 11.19 11.76 10.99 11.41 382,311 +0.19(+1.72%)
Sep 15, 2016 11.21 11.54 10.73 11.21 153,882 +0.00(+0.00%)
Sep 14, 2016 10.57 11.56 10.44 11.21 231,226 +0.62(+5.85%)
Sep 13, 2016 11.03 11.12 10.27 10.59 458,261 -0.55(-4.94%)
Sep 12, 2016 11.23 11.39 11.03 11.14 65,366 -0.26(-2.29%)
Sep 09, 2016 11.30 11.41 11.04 11.41 52,906 -0.01(-0.06%)
Sep 08, 2016 11.02 11.52 10.75 11.41 145,062 +0.30(+2.66%)
Sep 07, 2016 11.54 11.74 10.96 11.12 379,341 -0.70(-5.89%)
Sep 06, 2016 12.09 12.81 11.71 11.81 499,752 -0.30(-2.45%)
Sep 02, 2016 11.96 12.11 12.11 12.11 54,732 +0.08(+0.69%)
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.