Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgsf Inc (NY: BGSF )

7.440 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2020 8.966 9.731 8.851 9.629 222,176 +0.64(+7.10%)
Jun 29, 2020 8.940 9.029 8.506 8.991 95,150 +0.22(+2.52%)
Jun 26, 2020 8.608 8.779 8.047 8.770 307,299 +0.09(+1.08%)
Jun 25, 2020 8.574 8.796 8.489 8.676 65,649 +0.02(+0.20%)
Jun 24, 2020 8.506 8.932 8.421 8.659 152,214 -0.27(-3.05%)
Jun 23, 2020 9.570 9.592 8.881 8.932 201,328 -0.43(-4.55%)
Jun 22, 2020 9.417 9.565 9.119 9.357 100,814 -0.01(-0.09%)
Jun 19, 2020 9.663 9.740 9.289 9.365 134,370 -0.20(-2.13%)
Jun 18, 2020 9.927 10.22 9.459 9.570 74,517 -0.56(-5.54%)
Jun 17, 2020 10.66 10.66 10.03 10.13 85,366 -0.31(-3.01%)
Jun 16, 2020 10.55 10.91 10.06 10.45 99,102 +0.39(+3.89%)
Jun 15, 2020 9.408 10.12 9.272 10.05 73,466 +0.21(+2.16%)
Jun 12, 2020 9.774 10.20 9.268 9.842 87,699 +0.54(+5.86%)
Jun 11, 2020 9.706 10.06 9.217 9.297 108,039 -0.88(-8.61%)
Jun 10, 2020 10.73 10.79 10.03 10.17 84,080 -0.69(-6.34%)
Jun 09, 2020 11.16 11.17 10.47 10.86 71,269 -0.48(-4.20%)
Jun 08, 2020 11.59 11.59 11.03 11.34 86,560 -0.02(-0.15%)
Jun 05, 2020 10.63 12.17 10.63 11.36 130,608 +1.09(+10.60%)
Jun 04, 2020 9.672 10.33 9.619 10.27 95,247 +0.54(+5.60%)
Jun 03, 2020 9.110 10.08 9.106 9.723 84,100 +0.91(+10.33%)
Jun 02, 2020 9.119 9.187 8.685 8.813 139,391 -0.20(-2.26%)
Jun 01, 2020 8.702 9.357 8.659 9.017 78,838 +0.14(+1.53%)
May 29, 2020 8.923 9.187 8.515 8.881 54,194 -0.16(-1.79%)
May 28, 2020 10.04 10.04 8.932 9.042 174,575 -1.00(-9.92%)
May 27, 2020 9.136 10.11 8.898 10.04 84,695 +1.28(+14.67%)
May 26, 2020 8.940 9.253 8.719 8.753 180,679 -0.08(-0.87%)
May 22, 2020 8.600 8.881 8.268 8.830 80,410 +0.23(+2.67%)
May 21, 2020 8.183 8.872 8.183 8.600 66,954 +0.46(+5.64%)
May 20, 2020 8.268 8.429 7.996 8.141 74,357 +0.07(+0.84%)
May 19, 2020 8.447 8.447 7.911 8.073 55,064 -0.29(-3.46%)
May 18, 2020 8.074 8.786 7.973 8.362 123,740 +0.69(+9.05%)
May 15, 2020 7.092 7.719 7.025 7.668 113,785 +0.61(+8.63%)
May 14, 2020 6.559 7.329 6.149 7.058 161,151 +0.47(+7.06%)
May 13, 2020 7.685 7.759 6.542 6.593 108,428 -1.18(-15.23%)
May 12, 2020 8.878 8.878 7.735 7.778 94,237 -0.98(-11.21%)
May 11, 2020 8.802 9.013 8.477 8.760 122,673 -0.11(-1.24%)
May 08, 2020 7.998 9.064 7.998 8.870 104,450 +0.85(+10.67%)
May 07, 2020 8.573 9.090 7.676 8.015 198,356 -0.57(-6.61%)
May 06, 2020 9.166 9.166 8.463 8.582 43,986 -0.39(-4.34%)
May 05, 2020 9.564 9.906 8.810 8.971 75,908 -0.41(-4.42%)
May 04, 2020 9.953 10.09 9.124 9.386 114,885 -0.47(-4.73%)
May 01, 2020 9.944 9.944 9.420 9.851 90,626 -0.43(-4.20%)
Apr 30, 2020 10.40 11.00 9.936 10.28 156,313 -0.42(-3.95%)
Apr 29, 2020 9.597 11.21 9.530 10.71 122,007 +1.51(+16.38%)
Apr 28, 2020 8.878 9.454 8.870 9.200 107,338 +0.66(+7.73%)
Apr 27, 2020 8.633 8.709 8.260 8.539 106,419 +0.08(+0.90%)
Apr 24, 2020 8.252 8.700 8.142 8.463 63,568 +0.23(+2.77%)
Apr 23, 2020 8.057 8.362 7.896 8.235 68,618 +0.20(+2.53%)
Apr 22, 2020 8.159 8.355 7.659 8.032 78,048 +0.03(+0.42%)
Apr 21, 2020 7.854 8.082 7.659 7.998 49,842 +0.00(+0.00%)
Apr 20, 2020 7.752 8.167 7.668 7.998 211,812 +0.06(+0.75%)
Apr 17, 2020 7.507 8.252 7.499 7.939 112,840 +0.44(+5.87%)
Apr 16, 2020 8.463 8.562 7.253 7.498 174,807 -0.91(-10.78%)
Apr 15, 2020 8.032 8.463 7.625 8.404 96,438 +0.37(+4.64%)
Apr 14, 2020 7.676 8.078 7.617 8.032 268,043 +0.47(+6.15%)
Apr 13, 2020 7.693 8.011 7.321 7.566 99,881 -0.08(-1.11%)
Apr 09, 2020 8.116 8.416 7.625 7.651 141,079 -0.23(-2.90%)
Apr 08, 2020 6.711 8.116 6.559 7.879 145,198 +1.17(+17.40%)
Apr 07, 2020 6.051 7.151 6.051 6.711 315,077 +0.85(+14.60%)
Apr 06, 2020 5.273 6.110 5.273 5.857 176,224 +0.67(+12.89%)
Apr 03, 2020 5.577 5.636 4.815 5.188 186,570 -0.43(-7.68%)
Apr 02, 2020 6.068 6.088 5.294 5.620 150,018 -0.28(-4.73%)
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.