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

Bgsf Inc (NY: BGSF )

9.100 +0.060 (+0.66%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 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 (%)
Apr 22, 2024 9.120 9.145 9.040 9.040 6,082 -0.02(-0.22%)
Apr 19, 2024 9.020 9.090 8.935 9.060 13,668 -0.04(-0.44%)
Apr 18, 2024 8.940 9.230 8.940 9.100 7,015 +0.03(+0.33%)
Apr 17, 2024 9.150 9.170 9.000 9.070 5,739 -0.13(-1.41%)
Apr 16, 2024 9.270 9.287 9.200 9.200 11,461 -0.06(-0.65%)
Apr 15, 2024 9.270 9.330 9.260 9.260 5,692 +0.01(+0.11%)
Apr 12, 2024 9.240 9.330 9.238 9.250 4,992 -0.01(-0.11%)
Apr 11, 2024 9.340 9.340 9.100 9.260 6,833 -0.13(-1.38%)
Apr 10, 2024 9.385 9.450 9.250 9.390 3,579 +0.05(+0.54%)
Apr 09, 2024 9.446 9.446 9.330 9.340 8,718 -0.12(-1.27%)
Apr 08, 2024 9.500 9.540 9.440 9.460 5,858 -0.15(-1.56%)
Apr 05, 2024 9.550 9.630 9.500 9.610 2,882 +0.00(+0.00%)
Apr 04, 2024 9.550 9.610 9.550 9.610 8,464 +0.00(+0.00%)
Apr 03, 2024 9.780 9.780 9.610 9.610 2,392 -0.14(-1.44%)
Apr 02, 2024 9.750 9.980 9.650 9.750 14,557 -0.02(-0.20%)
Apr 01, 2024 10.01 10.23 9.700 9.770 22,045 -0.64(-6.15%)
Mar 28, 2024 10.25 10.49 10.18 10.41 9,841 +0.11(+1.07%)
Mar 27, 2024 10.20 10.30 10.11 10.30 6,193 +0.19(+1.88%)
Mar 26, 2024 10.01 10.21 10.00 10.11 5,698 -0.04(-0.39%)
Mar 25, 2024 10.15 10.27 10.12 10.15 2,248 -0.10(-0.98%)
Mar 22, 2024 10.24 10.27 10.15 10.25 7,128 +0.04(+0.39%)
Mar 21, 2024 10.29 10.34 10.21 10.21 11,788 -0.04(-0.39%)
Mar 20, 2024 10.30 10.30 10.03 10.25 6,589 -0.06(-0.58%)
Mar 19, 2024 10.24 10.44 10.07 10.31 8,944 +0.29(+2.89%)
Mar 18, 2024 10.35 10.35 10.02 10.02 8,048 +0.01(+0.10%)
Mar 15, 2024 10.00 10.34 9.825 10.01 13,224 +0.14(+1.42%)
Mar 14, 2024 9.690 9.959 9.690 9.870 10,923 +0.25(+2.60%)
Mar 13, 2024 10.00 10.00 9.620 9.620 5,123 -0.19(-1.94%)
Mar 12, 2024 9.620 9.815 9.620 9.810 12,169 +0.12(+1.24%)
Mar 11, 2024 9.650 9.736 9.650 9.690 3,376 -0.01(-0.10%)
Mar 08, 2024 9.510 9.740 9.510 9.700 5,345 +0.02(+0.21%)
Mar 07, 2024 9.620 9.740 9.600 9.680 8,145 +0.15(+1.57%)
Mar 06, 2024 9.670 9.670 9.430 9.530 13,406 -0.23(-2.36%)
Mar 05, 2024 9.980 10.06 9.710 9.760 6,321 -0.29(-2.89%)
Mar 04, 2024 10.06 10.18 9.980 10.05 18,032 -0.08(-0.79%)
Mar 01, 2024 10.23 10.26 10.10 10.13 20,844 -0.10(-0.98%)
Feb 29, 2024 10.17 10.26 10.15 10.23 9,308 +0.08(+0.79%)
Feb 28, 2024 10.18 10.20 10.00 10.15 35,842 +0.06(+0.59%)
Feb 27, 2024 9.950 10.21 9.750 10.09 30,411 +0.32(+3.28%)
Feb 26, 2024 9.600 9.790 9.600 9.770 6,131 +0.26(+2.73%)
Feb 23, 2024 9.310 9.670 9.250 9.510 19,380 +0.15(+1.60%)
Feb 22, 2024 9.450 9.489 9.290 9.360 14,856 +0.08(+0.86%)
Feb 21, 2024 9.965 9.965 9.270 9.280 27,666 -0.59(-5.98%)
Feb 20, 2024 10.02 10.04 9.865 9.870 11,597 -0.24(-2.37%)
Feb 16, 2024 10.13 10.28 10.02 10.11 5,588 -0.04(-0.39%)
Feb 15, 2024 10.30 10.30 10.15 10.15 6,163 -0.05(-0.48%)
Feb 14, 2024 10.18 10.20 9.958 10.20 6,028 +0.21(+2.07%)
Feb 13, 2024 9.992 10.21 9.855 9.992 2,894 -0.08(-0.78%)
Feb 12, 2024 10.22 10.22 10.07 10.07 5,297 -0.22(-2.11%)
Feb 09, 2024 10.07 10.33 10.07 10.29 4,861 +0.22(+2.15%)
Feb 08, 2024 10.07 10.13 10.07 10.07 2,841 -0.02(-0.20%)
Feb 07, 2024 10.07 10.23 10.07 10.09 4,334 -0.03(-0.29%)
Feb 06, 2024 10.07 10.25 10.07 10.12 17,549 -0.03(-0.29%)
Feb 05, 2024 10.22 10.22 10.13 10.15 4,192 +0.03(+0.29%)
Feb 02, 2024 10.07 10.19 10.07 10.12 11,159 +0.00(+0.00%)
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.