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 (%)
Mar 31, 2016 8.835 8.855 8.801 8.835 3,027 +0.00(+0.00%)
Mar 30, 2016 8.828 8.835 8.827 8.835 1,344 -0.00(-0.00%)
Mar 29, 2016 8.534 8.835 8.534 8.835 1,668 +0.44(+5.18%)
Mar 28, 2016 8.534 8.601 8.299 8.400 10,753 -0.13(-1.57%)
Mar 24, 2016 8.634 8.534 8.534 8.534 1,643 -0.03(-0.39%)
Mar 23, 2016 8.708 8.708 8.567 8.567 4,598 -0.15(-1.69%)
Mar 22, 2016 8.701 8.754 8.701 8.714 2,526 -0.15(-1.66%)
Mar 21, 2016 8.768 8.868 8.768 8.862 2,657 +0.16(+1.85%)
Mar 18, 2016 8.714 8.714 8.701 8.701 1,344 -0.05(-0.59%)
Mar 16, 2016 8.701 8.753 8.753 8.753 2,390 +0.05(+0.60%)
Mar 15, 2016 8.687 8.701 8.584 8.701 6,518 +0.00(+0.00%)
Mar 14, 2016 8.701 8.701 8.701 8.701 5,528 +0.00(+0.00%)
Mar 11, 2016 8.701 8.701 8.500 8.701 7,274 +0.06(+0.65%)
Mar 10, 2016 8.534 8.650 8.534 8.644 1,053 +0.11(+1.30%)
Mar 09, 2016 8.682 8.701 8.520 8.534 7,784 +0.00(+0.00%)
Mar 08, 2016 8.915 8.915 8.431 8.534 9,690 -0.30(-3.41%)
Mar 07, 2016 8.835 8.902 8.768 8.835 5,416 +0.01(+0.13%)
Mar 04, 2016 8.734 8.918 8.734 8.823 3,753 +0.09(+1.01%)
Mar 03, 2016 8.734 8.734 8.734 8.734 1,945 +0.10(+1.16%)
Mar 02, 2016 8.647 8.647 8.634 8.634 717 -0.07(-0.80%)
Mar 01, 2016 8.741 8.741 8.704 8.704 1,501 -0.00(-0.04%)
Feb 29, 2016 8.625 8.710 8.534 8.708 6,185 +0.08(+0.98%)
Feb 26, 2016 8.467 8.624 8.467 8.624 821 +0.19(+2.26%)
Feb 24, 2016 8.433 8.433 8.433 8.433 222 -0.05(-0.59%)
Feb 23, 2016 8.483 8.483 8.483 8.483 227 +0.12(+1.48%)
Feb 22, 2016 8.299 8.360 8.283 8.360 3,415 +0.16(+1.96%)
Feb 19, 2016 8.165 8.254 8.165 8.199 4,852 +0.12(+1.49%)
Feb 18, 2016 8.179 8.179 8.032 8.078 16,703 -0.09(-1.06%)
Feb 17, 2016 8.199 8.366 8.145 8.165 22,271 -0.20(-2.40%)
Feb 16, 2016 8.500 8.500 8.266 8.366 3,142 +0.17(+2.04%)
Feb 12, 2016 8.199 8.199 8.199 8.199 747 +0.00(+0.00%)
Feb 11, 2016 8.199 8.226 8.139 8.199 3,611 +0.01(+0.08%)
Feb 10, 2016 8.527 8.602 8.186 8.192 8,302 -0.36(-4.26%)
Feb 09, 2016 8.500 8.557 8.266 8.557 3,287 +0.18(+2.20%)
Feb 08, 2016 8.467 8.489 8.373 8.373 6,230 -0.21(-2.41%)
Feb 05, 2016 8.594 8.698 8.132 8.580 11,190 -0.17(-1.89%)
Feb 04, 2016 8.841 8.841 8.534 8.745 20,732 +0.09(+1.02%)
Feb 03, 2016 8.671 8.861 8.657 8.657 7,595 -0.01(-0.12%)
Feb 02, 2016 8.628 8.667 8.437 8.667 11,125 +0.01(+0.08%)
Feb 01, 2016 8.917 8.917 8.661 8.661 5,831 -0.27(-3.01%)
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%)
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.