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: 7:00 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 (%)
Dec 31, 2020 11.64 11.64 11.64 97,262 +0.53(+4.82%)
Dec 30, 2020 11.25 11.31 10.94 11.10 97,262 -0.11(-1.00%)
Dec 29, 2020 11.39 11.72 11.04 11.22 132,298 +0.01(+0.08%)
Dec 28, 2020 11.02 11.47 10.83 11.21 146,034 +0.33(+3.01%)
Dec 24, 2020 11.16 11.26 10.83 10.88 30,830 -0.19(-1.71%)
Dec 23, 2020 11.18 11.22 10.98 11.07 71,318 -0.14(-1.23%)
Dec 22, 2020 11.86 11.86 11.21 11.21 100,378 -0.73(-6.14%)
Dec 21, 2020 12.39 12.63 11.72 11.94 108,975 -0.48(-3.89%)
Dec 18, 2020 11.54 13.25 11.54 12.42 363,362 +1.03(+9.01%)
Dec 17, 2020 11.61 11.74 11.26 11.40 61,960 -0.39(-3.29%)
Dec 16, 2020 11.86 11.98 11.58 11.79 24,994 -0.03(-0.29%)
Dec 15, 2020 11.33 12.25 11.33 11.82 52,656 +0.62(+5.55%)
Dec 14, 2020 11.65 12.25 11.15 11.20 61,232 -0.36(-3.13%)
Dec 11, 2020 11.72 11.85 11.51 11.56 24,571 -0.29(-2.47%)
Dec 10, 2020 11.86 11.98 11.49 11.85 43,086 -0.09(-0.72%)
Dec 09, 2020 12.23 12.33 11.89 11.94 65,528 -0.17(-1.42%)
Dec 08, 2020 12.17 12.42 11.95 12.11 59,215 +0.16(+1.37%)
Dec 07, 2020 12.04 12.26 11.89 11.95 54,158 -0.04(-0.36%)
Dec 04, 2020 11.38 12.37 11.38 11.99 99,446 +0.82(+7.34%)
Dec 03, 2020 11.02 11.47 10.78 11.17 56,645 +0.17(+1.57%)
Dec 02, 2020 11.01 11.14 10.70 11.00 25,765 +0.07(+0.63%)
Dec 01, 2020 11.17 11.20 10.60 10.93 60,240 -0.07(-0.63%)
Nov 30, 2020 11.21 11.21 10.37 11.00 69,160 -0.22(-1.92%)
Nov 27, 2020 11.15 11.29 10.73 11.22 38,596 +0.22(+2.04%)
Nov 25, 2020 11.10 11.23 10.66 10.99 79,279 -0.10(-0.93%)
Nov 24, 2020 10.66 11.20 10.42 11.10 83,291 +0.70(+6.72%)
Nov 23, 2020 9.853 10.46 9.853 10.40 84,101 +0.68(+7.02%)
Nov 20, 2020 9.491 9.870 9.404 9.715 44,043 +0.16(+1.72%)
Nov 19, 2020 9.620 9.715 9.404 9.551 55,029 -0.09(-0.90%)
Nov 18, 2020 9.370 9.922 9.370 9.637 68,262 +0.30(+3.23%)
Nov 17, 2020 9.249 9.646 9.111 9.335 51,711 +0.03(+0.37%)
Nov 16, 2020 9.430 9.749 9.059 9.301 78,845 +0.17(+1.89%)
Nov 13, 2020 9.197 9.232 8.878 9.128 26,194 +0.08(+0.86%)
Nov 12, 2020 9.307 9.431 8.747 9.051 33,384 -0.32(-3.38%)
Nov 11, 2020 9.196 9.756 9.093 9.367 70,568 +0.28(+3.10%)
Nov 10, 2020 8.478 9.392 8.367 9.085 92,921 +0.62(+7.37%)
Nov 09, 2020 8.375 9.051 8.273 8.461 205,813 +0.64(+8.20%)
Nov 06, 2020 8.119 8.222 7.709 7.820 56,632 -0.25(-3.07%)
Nov 05, 2020 7.187 8.145 7.187 8.068 116,974 +0.88(+12.25%)
Nov 04, 2020 7.316 7.487 7.145 7.187 33,937 -0.30(-4.00%)
Nov 03, 2020 7.247 7.606 7.187 7.487 62,393 +0.35(+4.91%)
Nov 02, 2020 6.931 7.153 6.894 7.136 36,591 +0.32(+4.77%)
Oct 30, 2020 6.529 6.880 6.529 6.811 82,726 +0.15(+2.31%)
Oct 29, 2020 6.538 6.786 6.333 6.658 53,331 +0.15(+2.37%)
Oct 28, 2020 6.922 6.922 6.410 6.504 122,607 -0.43(-6.17%)
Oct 27, 2020 7.341 7.384 6.922 6.931 39,023 -0.45(-6.13%)
Oct 26, 2020 7.170 7.444 6.940 7.384 128,145 +0.18(+2.49%)
Oct 23, 2020 7.333 7.350 7.051 7.205 112,914 -0.15(-1.98%)
Oct 22, 2020 7.350 7.478 7.324 7.350 29,093 +0.09(+1.18%)
Oct 21, 2020 7.647 7.647 7.256 7.264 38,896 -0.20(-2.63%)
Oct 20, 2020 7.692 7.717 7.341 7.461 43,698 -0.11(-1.47%)
Oct 19, 2020 7.726 7.850 7.504 7.572 58,086 -0.17(-2.21%)
Oct 16, 2020 7.871 8.051 7.700 7.743 54,058 -0.16(-2.05%)
Oct 15, 2020 7.786 8.034 7.700 7.905 36,656 +0.07(+0.87%)
Oct 14, 2020 7.743 7.982 7.717 7.837 37,395 +0.04(+0.55%)
Oct 13, 2020 8.290 8.290 7.692 7.794 97,272 -0.53(-6.37%)
Oct 12, 2020 8.213 8.350 8.153 8.324 32,766 +0.09(+1.04%)
Oct 09, 2020 8.068 8.435 7.982 8.239 52,186 +0.31(+3.88%)
Oct 08, 2020 7.811 7.974 7.734 7.931 53,219 +0.18(+2.32%)
Oct 07, 2020 7.845 7.888 7.581 7.751 52,985 +0.09(+1.11%)
Oct 06, 2020 7.905 7.931 7.504 7.666 61,777 -0.21(-2.71%)
Oct 05, 2020 7.811 7.939 7.693 7.880 30,089 +0.19(+2.44%)
Oct 02, 2020 7.384 7.720 7.239 7.692 80,619 +0.15(+1.93%)
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.