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

BGSF, Inc. Common Stock (NY:BGSF)

6.190 +0.090 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 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 29, 2025 6.070 6.300 6.070 6.190 3,465 +0.09(+1.48%)
Aug 28, 2025 6.250 6.271 6.018 6.100 19,465 -0.13(-2.09%)
Aug 27, 2025 6.130 6.380 6.070 6.230 15,288 +0.09(+1.47%)
Aug 26, 2025 5.730 6.230 5.730 6.140 15,276 +0.41(+7.16%)
Aug 25, 2025 5.640 5.750 5.620 5.730 5,523 +0.11(+1.96%)
Aug 22, 2025 5.680 5.680 5.450 5.620 25,018 +0.06(+1.08%)
Aug 21, 2025 5.430 5.770 5.430 5.560 15,181 +0.05(+0.91%)
Aug 20, 2025 5.430 5.600 5.430 5.510 36,389 -0.09(-1.61%)
Aug 19, 2025 5.510 5.720 5.510 5.600 16,312 -0.01(-0.18%)
Aug 18, 2025 5.690 5.850 5.470 5.610 30,557 -0.17(-2.94%)
Aug 15, 2025 5.650 5.850 5.550 5.780 34,131 +0.08(+1.40%)
Aug 14, 2025 5.650 5.872 5.650 5.700 6,413 -0.06(-1.04%)
Aug 13, 2025 5.920 6.010 5.600 5.760 52,816 -0.21(-3.52%)
Aug 12, 2025 5.680 6.100 5.680 5.970 30,290 +0.22(+3.83%)
Aug 11, 2025 5.850 5.870 5.510 5.750 35,384 -0.12(-2.04%)
Aug 08, 2025 6.070 6.170 5.850 5.870 48,872 -0.20(-3.29%)
Aug 07, 2025 6.550 6.745 6.050 6.070 73,948 -0.72(-10.60%)
Aug 06, 2025 6.880 6.910 6.480 6.790 13,050 -0.19(-2.72%)
Aug 05, 2025 6.190 7.171 6.122 6.980 54,700 +0.88(+14.43%)
Aug 04, 2025 6.000 6.270 6.000 6.100 17,509 +0.08(+1.33%)
Aug 01, 2025 6.080 6.280 6.020 6.020 19,888 -0.11(-1.79%)
Jul 31, 2025 6.130 6.287 6.051 6.130 19,293 -0.02(-0.33%)
Jul 30, 2025 6.390 6.430 6.060 6.150 25,829 -0.32(-4.95%)
Jul 29, 2025 6.350 6.500 6.301 6.470 30,048 +0.12(+1.89%)
Jul 28, 2025 6.330 6.470 6.315 6.350 20,882 -0.09(-1.40%)
Jul 25, 2025 6.440 6.630 6.200 6.440 8,603 +0.11(+1.74%)
Jul 24, 2025 6.630 6.630 6.224 6.330 17,967 -0.30(-4.52%)
Jul 23, 2025 6.480 6.650 6.450 6.630 10,163 +0.14(+2.16%)
Jul 22, 2025 6.080 6.625 6.070 6.490 27,524 +0.27(+4.34%)
Jul 21, 2025 6.610 6.610 6.010 6.220 97,469 -0.33(-5.04%)
Jul 18, 2025 6.530 6.830 6.350 6.550 33,251 +0.02(+0.31%)
Jul 17, 2025 6.480 6.780 6.280 6.530 14,032 +0.01(+0.15%)
Jul 16, 2025 6.160 6.750 6.120 6.520 60,455 +0.40(+6.54%)
Jul 15, 2025 6.120 6.340 6.110 6.120 44,124 -0.02(-0.33%)
Jul 14, 2025 6.290 6.400 6.060 6.140 140,363 -0.43(-6.54%)
Jul 11, 2025 6.590 6.720 6.480 6.570 122,796 -0.03(-0.45%)
Jul 10, 2025 6.860 6.888 6.300 6.600 106,822 -0.26(-3.79%)
Jul 09, 2025 6.990 7.050 6.680 6.860 80,588 -0.20(-2.83%)
Jul 08, 2025 7.400 7.480 6.843 7.060 125,354 -0.51(-6.74%)
Jul 07, 2025 7.450 7.650 7.220 7.570 94,845 +0.23(+3.13%)
Jul 03, 2025 7.420 7.600 7.060 7.340 98,071 +0.04(+0.55%)
Jul 02, 2025 7.430 7.700 7.000 7.300 222,799 +0.01(+0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.