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 (%)
Jun 30, 2015 7.210 7.210 7.210 7.210 210 +0.13(+1.78%)
Jun 29, 2015 7.128 7.128 7.084 7.084 854 -0.12(-1.64%)
Jun 26, 2015 7.202 7.202 7.202 7.202 207 -0.01(-0.11%)
Jun 25, 2015 7.002 7.315 7.002 7.210 2,821 -0.00(-0.01%)
Jun 24, 2015 7.210 7.211 7.210 7.211 3,956 +0.01(+0.10%)
Jun 23, 2015 7.324 7.324 7.179 7.204 2,690 +0.03(+0.46%)
Jun 22, 2015 7.172 7.172 7.171 7.171 2,228 +0.11(+1.50%)
Jun 19, 2015 6.983 7.109 6.983 7.065 951 -0.10(-1.41%)
Jun 18, 2015 7.071 7.166 7.071 7.166 3,896 +0.13(+1.80%)
Jun 17, 2015 7.063 7.063 7.040 7.040 316 -0.03(-0.40%)
Jun 16, 2015 7.071 7.078 7.049 7.068 4,128 +0.01(+0.13%)
Jun 15, 2015 7.059 7.059 7.059 7.059 158 +0.11(+1.55%)
Jun 12, 2015 6.945 6.951 6.945 6.951 2,272 +0.11(+1.66%)
Jun 10, 2015 6.818 7.078 6.818 6.837 1 -0.11(-1.64%)
Jun 09, 2015 6.951 6.951 6.951 6.951 2,753 +0.00(+0.00%)
Jun 08, 2015 6.951 6.957 6.926 6.951 5,223 +0.01(+0.09%)
Jun 05, 2015 6.951 6.951 6.945 6.945 9,336 -0.01(-0.09%)
Jun 04, 2015 6.957 7.002 6.951 6.951 80,990 -0.54(-7.17%)
May 28, 2015 6.957 7.488 7.488 7.488 2,848 +0.47(+6.76%)
May 19, 2015 7.008 7.014 7.008 7.014 14 -0.08(-1.07%)
May 18, 2015 6.856 7.090 6.856 7.090 1,728 +0.15(+2.09%)
May 15, 2015 6.793 6.951 6.187 6.945 8,997 -0.51(-6.86%)
May 13, 2015 7.299 7.457 7.457 7.457 4,272 +0.13(+1.72%)
May 12, 2015 7.393 7.444 7.330 7.330 1,457 -0.13(-1.69%)
May 11, 2015 7.469 7.469 7.457 7.457 3,437 +0.02(+0.25%)
May 05, 2015 7.438 7.438 7.438 7.438 10,760 -0.15(-1.92%)
Apr 20, 2015 7.899 7.899 7.583 7.583 183 -0.63(-7.69%)
Apr 17, 2015 8.196 8.215 8.196 8.215 791 +0.15(+1.88%)
Apr 14, 2015 8.063 8.063 8.063 8.063 158 +0.28(+3.57%)
Apr 09, 2015 7.785 7.785 7.785 7.785 474 -0.26(-3.22%)
Apr 07, 2015 8.044 8.044 8.044 8.044 158 +0.07(+0.93%)
Apr 06, 2015 7.918 7.971 7.918 7.971 387 -0.24(-2.98%)
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.