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: 4:10 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 (%)
Feb 28, 2017 9.580 9.702 9.344 9.373 24,787 -0.26(-2.74%)
Feb 27, 2017 9.580 9.644 9.487 9.637 23,462 +0.04(+0.37%)
Feb 24, 2017 9.652 9.652 9.587 9.602 13,264 -0.06(-0.59%)
Feb 23, 2017 9.816 9.816 9.587 9.659 18,712 -0.06(-0.66%)
Feb 22, 2017 9.723 9.809 9.659 9.723 30,201 -0.08(-0.80%)
Feb 21, 2017 10.00 10.00 9.644 9.802 25,785 -0.08(-0.76%)
Feb 17, 2017 9.877 9.877 9.877 0 +0.35(+3.64%)
Feb 16, 2017 9.516 9.619 9.480 9.530 17,632 -0.04(-0.45%)
Feb 15, 2017 9.501 9.573 9.287 9.573 60,149 +0.06(+0.68%)
Feb 14, 2017 9.523 9.566 9.437 9.509 22,290 -0.02(-0.23%)
Feb 13, 2017 9.652 9.652 9.499 9.530 21,301 -0.12(-1.26%)
Feb 10, 2017 9.644 9.659 9.610 9.652 26,051 +0.00(+0.00%)
Feb 09, 2017 9.301 9.680 9.301 9.652 37,244 +0.29(+3.05%)
Feb 08, 2017 9.450 9.471 9.366 9.366 23,253 +0.00(+0.00%)
Feb 07, 2017 9.331 9.401 9.309 9.366 17,629 +0.01(+0.15%)
Feb 06, 2017 9.331 9.478 9.331 9.352 21,658 -0.13(-1.41%)
Feb 03, 2017 9.471 9.539 9.317 9.485 14,758 +0.11(+1.12%)
Feb 02, 2017 9.281 9.520 9.260 9.380 28,320 +0.01(+0.07%)
Feb 01, 2017 9.015 9.401 9.008 9.373 52,319 +0.30(+3.33%)
Jan 31, 2017 9.506 9.527 9.029 9.071 76,605 -0.48(-5.00%)
Jan 30, 2017 9.695 9.737 9.513 9.548 39,778 -0.36(-3.61%)
Jan 27, 2017 9.906 9.962 9.702 9.906 19,670 +0.07(+0.71%)
Jan 26, 2017 9.688 9.948 9.625 9.836 43,340 +0.15(+1.52%)
Jan 25, 2017 9.541 9.737 9.541 9.688 30,212 +0.15(+1.54%)
Jan 24, 2017 9.570 9.639 9.541 9.541 19,144 -0.07(-0.73%)
Jan 23, 2017 9.681 9.751 9.513 9.611 21,811 -0.08(-0.80%)
Jan 20, 2017 9.737 9.787 9.681 9.688 17,293 +0.05(+0.51%)
Jan 19, 2017 9.541 9.695 9.506 9.639 44,503 +0.00(+0.00%)
Jan 18, 2017 9.794 9.850 9.611 9.639 30,068 -0.21(-2.14%)
Jan 17, 2017 9.808 9.948 9.530 9.850 39,554 +0.03(+0.29%)
Jan 13, 2017 9.822 9.822 9.822 0 -0.08(-0.85%)
Jan 12, 2017 10.05 10.05 9.702 9.906 59,836 -0.11(-1.05%)
Jan 11, 2017 9.871 10.09 9.829 10.01 31,251 +0.14(+1.42%)
Jan 10, 2017 9.843 9.892 9.506 9.871 124,082 +0.13(+1.37%)
Jan 09, 2017 10.59 10.59 9.464 9.737 252,438 -1.12(-10.34%)
Jan 06, 2017 10.84 10.92 10.80 10.86 68,980 -0.02(-0.19%)
Jan 05, 2017 10.80 10.94 10.73 10.88 51,637 +0.06(+0.58%)
Jan 04, 2017 10.66 10.84 10.66 10.82 39,552 +0.08(+0.78%)
Jan 03, 2017 10.94 10.94 10.40 10.73 118,501 -0.21(-1.92%)
Dec 30, 2016 10.94 10.94 10.94 0 +0.56(+5.41%)
Dec 29, 2016 10.27 10.47 10.07 10.38 110,147 -0.06(-0.61%)
Dec 28, 2016 10.54 10.67 10.23 10.45 60,900 -0.18(-1.72%)
Dec 27, 2016 10.80 10.93 10.61 10.63 118,705 -0.28(-2.57%)
Dec 23, 2016 10.91 10.91 10.91 0 +0.07(+0.65%)
Dec 22, 2016 10.75 10.94 10.65 10.84 13,657 -0.01(-0.06%)
Dec 21, 2016 10.87 10.87 10.63 10.85 63,721 -0.06(-0.52%)
Dec 20, 2016 10.97 10.98 10.81 10.90 126,360 -0.07(-0.64%)
Dec 19, 2016 10.94 10.97 10.77 10.97 43,397 +0.01(+0.13%)
Dec 16, 2016 10.73 10.96 10.73 10.96 283,056 +0.22(+2.09%)
Dec 15, 2016 10.71 10.94 10.61 10.73 101,676 -0.01(-0.07%)
Dec 14, 2016 10.72 10.81 10.56 10.74 59,323 +0.13(+1.26%)
Dec 13, 2016 10.85 10.85 10.37 10.61 68,041 -0.12(-1.11%)
Dec 12, 2016 10.75 10.94 10.68 10.73 88,468 -0.11(-1.04%)
Dec 09, 2016 10.78 10.87 10.70 10.84 60,134 +0.06(+0.52%)
Dec 08, 2016 10.48 10.87 10.48 10.78 121,753 +0.44(+4.20%)
Dec 07, 2016 10.17 10.52 10.17 10.35 65,338 +0.18(+1.79%)
Dec 06, 2016 9.878 10.17 9.878 10.17 37,108 +0.21(+2.11%)
Dec 05, 2016 9.723 9.990 9.717 9.955 83,399 +0.26(+2.68%)
Dec 02, 2016 9.551 9.822 9.551 9.695 18,698 -0.13(-1.29%)
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.