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

Bgsf Inc (NY: BGSF )

6.950 +0.360 (+5.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2020 10.28 10.87 9.819 10.16 158,174 -0.42(-3.95%)
Apr 29, 2020 9.484 11.07 9.418 10.58 123,460 +1.49(+16.38%)
Apr 28, 2020 8.774 9.342 8.765 9.091 108,616 +0.65(+7.73%)
Apr 27, 2020 8.531 8.606 8.163 8.439 107,686 +0.08(+0.90%)
Apr 24, 2020 8.155 8.598 8.046 8.364 64,325 +0.23(+2.77%)
Apr 23, 2020 7.962 8.263 7.803 8.138 69,435 +0.20(+2.53%)
Apr 22, 2020 8.063 8.257 7.569 7.937 78,977 +0.03(+0.42%)
Apr 21, 2020 7.762 7.987 7.569 7.904 50,435 +0.00(+0.00%)
Apr 20, 2020 7.661 8.071 7.578 7.904 214,333 +0.06(+0.75%)
Apr 17, 2020 7.419 8.155 7.411 7.845 114,183 +0.43(+5.87%)
Apr 16, 2020 8.364 8.461 7.168 7.410 176,888 -0.89(-10.78%)
Apr 15, 2020 7.937 8.364 7.536 8.305 97,586 +0.37(+4.64%)
Apr 14, 2020 7.586 7.983 7.527 7.937 271,234 +0.46(+6.15%)
Apr 13, 2020 7.603 7.916 7.235 7.477 101,070 -0.08(-1.11%)
Apr 09, 2020 8.021 8.317 7.536 7.561 142,759 -0.23(-2.90%)
Apr 08, 2020 6.632 8.021 6.482 7.787 146,927 +1.15(+17.40%)
Apr 07, 2020 5.980 7.067 5.980 6.632 318,828 +0.84(+14.60%)
Apr 06, 2020 5.211 6.039 5.211 5.788 178,322 +0.66(+12.89%)
Apr 03, 2020 5.512 5.570 4.759 5.127 188,791 -0.43(-7.68%)
Apr 02, 2020 5.997 6.016 5.232 5.554 151,804 -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.