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 (%)
Jun 30, 2016 11.95 12.88 11.95 12.87 444,333 +0.97(+8.18%)
Jun 29, 2016 11.46 12.03 11.26 11.90 512,622 +0.44(+3.80%)
Jun 28, 2016 10.88 11.66 10.87 11.46 258,591 +0.63(+5.84%)
Jun 27, 2016 10.54 11.04 10.54 10.83 79,574 -0.21(-1.91%)
Jun 24, 2016 10.71 11.18 10.40 11.04 216,715 +0.06(+0.56%)
Jun 23, 2016 10.69 11.05 10.51 10.98 248,988 +0.29(+2.67%)
Jun 22, 2016 10.42 10.69 10.39 10.69 198,048 +0.31(+2.95%)
Jun 21, 2016 10.44 10.48 10.35 10.39 36,403 -0.10(-0.91%)
Jun 20, 2016 10.75 10.75 10.43 10.48 217,115 -0.02(-0.19%)
Jun 17, 2016 10.53 10.64 10.27 10.50 357,391 +0.16(+1.58%)
Jun 16, 2016 10.24 10.41 10.14 10.34 52,795 +0.12(+1.20%)
Jun 15, 2016 10.43 10.43 10.22 10.22 78,877 -0.10(-0.99%)
Jun 14, 2016 9.871 10.35 9.748 10.32 105,999 +0.39(+3.98%)
Jun 13, 2016 10.31 10.60 9.864 9.925 136,532 -0.45(-4.33%)
Jun 10, 2016 10.37 10.44 10.18 10.37 51,649 -0.08(-0.78%)
Jun 09, 2016 10.68 10.68 10.34 10.46 43,221 -0.08(-0.77%)
Jun 08, 2016 10.54 10.75 10.35 10.54 45,845 +0.10(+0.98%)
Jun 07, 2016 10.92 11.33 9.946 10.44 244,678 -0.47(-4.30%)
Jun 06, 2016 10.34 10.90 10.31 10.90 202,165 +0.57(+5.53%)
Jun 03, 2016 10.34 10.34 10.10 10.33 95,955 +0.06(+0.60%)
Jun 02, 2016 10.44 10.44 10.08 10.27 121,246 -0.11(-1.05%)
Jun 01, 2016 9.667 10.44 9.538 10.38 210,029 +0.73(+7.62%)
May 31, 2016 9.456 9.762 9.286 9.646 273,769 +0.44(+4.80%)
May 27, 2016 9.524 9.204 9.204 9.204 672,072 -1.93(-17.30%)
May 26, 2016 11.16 11.56 10.96 11.13 72,075 -0.03(-0.24%)
May 25, 2016 11.39 11.44 11.16 11.16 33,056 -0.22(-1.91%)
May 24, 2016 11.22 11.39 11.17 11.37 55,689 +0.16(+1.40%)
May 23, 2016 11.12 11.56 11.05 11.22 56,569 +0.23(+2.11%)
May 20, 2016 10.69 11.09 10.69 10.99 73,350 +0.29(+2.74%)
May 19, 2016 10.68 10.69 10.54 10.69 32,358 +0.07(+0.71%)
May 18, 2016 10.68 10.69 10.59 10.62 18,174 -0.06(-0.57%)
May 17, 2016 10.82 10.82 10.63 10.68 28,442 +0.10(+0.90%)
May 16, 2016 10.52 10.59 10.41 10.59 10,623 +0.35(+3.39%)
May 13, 2016 10.44 10.48 10.20 10.24 29,464 -0.27(-2.59%)
May 12, 2016 10.44 10.54 10.33 10.51 12,458 -0.04(-0.39%)
May 11, 2016 10.68 10.68 10.53 10.55 16,537 -0.16(-1.46%)
May 10, 2016 10.82 10.82 10.68 10.71 13,976 -0.06(-0.60%)
May 09, 2016 10.78 10.88 10.71 10.77 62,094 +0.04(+0.35%)
May 06, 2016 10.41 10.88 10.29 10.73 17,505 +0.07(+0.64%)
May 05, 2016 10.65 10.67 10.65 10.67 1,140 +0.16(+1.49%)
May 04, 2016 10.67 10.67 10.46 10.51 33,838 -0.19(-1.76%)
May 03, 2016 10.72 10.72 10.68 10.70 8,146 -0.01(-0.12%)
May 02, 2016 10.77 10.88 10.59 10.71 70,533 +0.13(+1.27%)
Apr 29, 2016 9.908 10.64 9.848 10.58 64,158 +0.80(+8.22%)
Apr 28, 2016 9.874 9.874 9.774 9.774 2,664 +0.07(+0.73%)
Apr 27, 2016 9.640 9.734 9.640 9.704 3,585 +0.09(+0.94%)
Apr 26, 2016 9.526 9.707 9.526 9.613 6,874 -0.06(-0.62%)
Apr 25, 2016 9.702 9.702 9.674 9.674 7,326 -0.03(-0.34%)
Apr 22, 2016 9.720 9.720 9.654 9.707 3,435 -0.01(-0.14%)
Apr 21, 2016 9.720 9.720 9.720 9.720 597 -0.12(-1.22%)
Apr 20, 2016 9.741 9.841 9.741 9.841 6,678 +0.13(+1.38%)
Apr 19, 2016 9.694 9.774 9.694 9.707 2,844 +0.06(+0.59%)
Apr 18, 2016 9.605 9.650 9.605 9.650 805 +0.07(+0.73%)
Apr 15, 2016 9.238 9.580 9.238 9.580 6,929 -0.26(-2.65%)
Apr 14, 2016 9.874 9.874 9.506 9.841 3,443 -0.05(-0.49%)
Apr 13, 2016 9.640 9.889 9.640 9.889 1,085 +0.25(+2.55%)
Apr 12, 2016 9.901 9.908 9.640 9.643 4,630 -0.16(-1.67%)
Apr 11, 2016 9.881 9.881 9.801 9.807 12,087 +0.00(+0.00%)
Apr 08, 2016 10.01 10.01 9.781 9.807 7,795 -0.15(-1.55%)
Apr 07, 2016 9.955 9.975 9.821 9.961 8,309 +0.01(+0.07%)
Apr 06, 2016 9.921 10.01 9.915 9.955 1,102 +0.11(+1.16%)
Apr 05, 2016 9.814 9.841 9.807 9.841 2,133 +0.19(+1.94%)
Apr 04, 2016 9.774 9.774 9.238 9.653 13,842 +0.74(+8.26%)
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.