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

Bgsf Inc (NY: BGSF )

6.800 +0.120 (+1.80%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 4, 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 (%)
Aug 26, 2015 9.913 9.888 9.888 9.888 485 -0.21(-2.04%)
Aug 25, 2015 10.22 10.22 10.09 10.09 1,121 +0.04(+0.41%)
Aug 24, 2015 10.05 10.05 10.05 10.05 242 +0.00(+0.00%)
Aug 21, 2015 10.38 10.38 10.05 10.05 3,944 -0.33(-3.17%)
Aug 20, 2015 10.38 10.38 10.37 10.38 578 +0.00(+0.00%)
Aug 19, 2015 10.40 10.42 10.38 10.38 557 -0.04(-0.39%)
Aug 18, 2015 10.39 10.42 10.39 10.42 856 -0.07(-0.63%)
Aug 17, 2015 10.49 10.49 10.49 10.49 444 +0.19(+1.81%)
Aug 14, 2015 10.30 10.30 10.30 10.30 683 -0.02(-0.16%)
Aug 13, 2015 10.36 10.36 10.32 10.32 485 -0.04(-0.37%)
Aug 12, 2015 10.31 10.36 10.31 10.36 3,171 +0.04(+0.40%)
Aug 11, 2015 10.32 10.32 10.05 10.32 4,138 -0.07(-0.63%)
Aug 10, 2015 10.38 10.38 10.38 10.38 421 +0.08(+0.80%)
Aug 07, 2015 10.30 10.30 10.22 10.30 616 +0.08(+0.81%)
Aug 06, 2015 10.22 10.27 10.22 10.22 3,588 +0.07(+0.69%)
Aug 05, 2015 10.06 10.22 9.946 10.15 12,075 +0.12(+1.23%)
Aug 04, 2015 10.08 10.08 9.971 10.02 490 +0.01(+0.11%)
Aug 03, 2015 9.765 10.01 9.765 10.01 441 +0.13(+1.27%)
Jul 28, 2015 9.386 10.07 9.386 9.888 121 +0.00(+0.00%)
Jul 27, 2015 9.550 9.888 9.550 9.888 402 -0.19(-1.88%)
Jul 21, 2015 10.22 10.08 10.08 10.08 728 -0.13(-1.29%)
Jul 20, 2015 10.08 10.21 10.08 10.21 2,475 +0.13(+1.31%)
Jul 17, 2015 9.550 10.08 9.550 10.08 1,758 +0.39(+4.00%)
Jul 16, 2015 9.534 9.847 9.493 9.690 700 -0.45(-4.47%)
Jul 15, 2015 9.888 10.29 9.888 10.14 4,757 +0.27(+2.76%)
Jul 14, 2015 9.971 10.30 9.806 9.871 4,090 -0.18(-1.81%)
Jul 13, 2015 10.00 10.05 9.929 10.05 3,452 +0.26(+2.69%)
Jul 10, 2015 9.863 10.30 9.789 9.789 9,820 -0.10(-1.00%)
Jul 08, 2015 9.855 9.888 9.855 9.888 72 +0.46(+4.89%)
Jul 07, 2015 9.410 9.427 9.410 9.427 3,510 +0.02(+0.18%)
Jul 06, 2015 9.402 9.410 9.402 9.410 5,282 +0.01(+0.09%)
Jul 02, 2015 9.402 9.402 9.402 9.402 242 +0.01(+0.09%)
Jul 01, 2015 9.394 9.394 9.394 9.394 157 -0.01(-0.09%)
Jun 30, 2015 9.402 9.402 9.402 9.402 161 +0.16(+1.78%)
Jun 29, 2015 9.295 9.295 9.237 9.237 655 -0.15(-1.64%)
Jun 26, 2015 9.391 9.391 9.391 9.391 158 -0.01(-0.11%)
Jun 25, 2015 9.130 9.539 9.130 9.402 2,163 -0.00(-0.01%)
Jun 24, 2015 9.402 9.403 9.402 9.403 3,033 +0.01(+0.10%)
Jun 23, 2015 9.550 9.550 9.361 9.394 2,063 +0.04(+0.46%)
Jun 22, 2015 9.353 9.353 9.351 9.351 1,708 +0.14(+1.50%)
Jun 19, 2015 9.105 9.270 9.105 9.212 729 -0.13(-1.41%)
Jun 18, 2015 9.221 9.344 9.221 9.344 2,987 +0.16(+1.80%)
Jun 17, 2015 9.210 9.210 9.180 9.180 242 -0.04(-0.40%)
Jun 16, 2015 9.221 9.229 9.192 9.217 3,166 +0.01(+0.13%)
Jun 15, 2015 9.204 9.204 9.204 9.204 121 +0.14(+1.55%)
Jun 12, 2015 9.056 9.064 9.056 9.064 1,742 +0.15(+1.66%)
Jun 10, 2015 8.891 9.229 8.891 8.916 1 -0.15(-1.64%)
Jun 09, 2015 9.064 9.064 9.064 9.064 2,111 +0.00(+0.00%)
Jun 08, 2015 9.064 9.072 9.031 9.064 4,006 +0.01(+0.09%)
Jun 05, 2015 9.064 9.064 9.056 9.056 7,160 -0.01(-0.09%)
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.