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

BGSF, Inc. Common Stock (NY:BGSF)

4.410 -0.040 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 4.300 4.561 4.296 4.410 2,078 -0.04(-0.90%)
May 29, 2025 4.300 4.450 4.267 4.450 3,754 +0.24(+5.70%)
May 28, 2025 4.440 4.500 4.210 4.210 12,642 -0.24(-5.39%)
May 27, 2025 4.450 4.550 4.350 4.450 9,573 -0.02(-0.45%)
May 23, 2025 4.400 4.490 4.400 4.470 6,448 +0.02(+0.45%)
May 22, 2025 4.418 4.470 4.418 4.450 8,674 +0.00(+0.00%)
May 21, 2025 4.470 4.500 4.317 4.450 7,245 +0.05(+1.14%)
May 20, 2025 4.500 4.505 4.270 4.400 7,492 -0.07(-1.57%)
May 19, 2025 4.190 4.470 4.190 4.470 20,293 +0.28(+6.68%)
May 16, 2025 4.160 4.400 4.090 4.190 21,752 +0.10(+2.44%)
May 15, 2025 4.110 4.180 4.090 4.090 5,420 +0.05(+1.24%)
May 14, 2025 4.200 4.200 4.000 4.040 13,143 -0.18(-4.27%)
May 13, 2025 4.210 4.240 4.000 4.220 22,466 +0.11(+2.68%)
May 12, 2025 3.650 4.180 3.610 4.110 47,764 +0.65(+18.79%)
May 09, 2025 3.450 3.478 3.370 3.460 24,334 +0.00(+0.00%)
May 08, 2025 3.230 3.568 3.230 3.460 10,787 +0.26(+8.12%)
May 07, 2025 3.400 3.592 3.200 3.200 31,607 -0.16(-4.76%)
May 06, 2025 3.350 3.500 3.300 3.360 27,375 +0.05(+1.51%)
May 05, 2025 3.330 3.350 3.260 3.310 29,915 -0.02(-0.60%)
May 02, 2025 3.220 3.340 3.166 3.330 7,746 +0.16(+5.05%)
May 01, 2025 3.350 3.405 3.150 3.170 27,849 -0.13(-3.94%)
Apr 30, 2025 3.330 3.471 3.220 3.300 19,155 -0.07(-2.08%)
Apr 29, 2025 3.290 3.410 3.250 3.370 8,162 +0.04(+1.20%)
Apr 28, 2025 3.350 3.499 3.250 3.330 9,259 -0.07(-2.06%)
Apr 25, 2025 3.450 3.473 3.250 3.400 15,944 -0.05(-1.45%)
Apr 24, 2025 3.330 3.498 3.300 3.450 14,956 +0.00(+0.00%)
Apr 23, 2025 3.410 3.548 3.350 3.450 36,241 +0.06(+1.77%)
Apr 22, 2025 3.100 3.559 3.100 3.390 33,946 +0.34(+11.15%)
Apr 21, 2025 3.020 3.092 3.010 3.050 10,462 -0.03(-0.97%)
Apr 17, 2025 2.960 3.110 2.911 3.080 13,707 +0.14(+4.76%)
Apr 16, 2025 3.000 3.018 2.940 2.940 3,625 -0.06(-2.00%)
Apr 15, 2025 3.040 3.090 3.000 3.000 7,291 +0.00(+0.00%)
Apr 14, 2025 3.010 3.100 2.985 3.000 18,635 +0.04(+1.35%)
Apr 11, 2025 2.940 2.960 2.940 2.960 1,957 +0.02(+0.68%)
Apr 10, 2025 3.000 3.010 2.910 2.940 34,684 -0.05(-1.67%)
Apr 09, 2025 3.050 3.050 2.950 2.990 36,005 -0.10(-3.24%)
Apr 08, 2025 3.280 3.280 3.085 3.090 30,820 -0.25(-7.49%)
Apr 07, 2025 3.370 3.390 3.210 3.340 27,670 -0.11(-3.19%)
Apr 04, 2025 3.720 3.730 3.600 3.450 21,611 -0.30(-8.00%)
Apr 03, 2025 3.610 3.755 3.610 3.750 25,496 +0.12(+3.31%)
Apr 02, 2025 3.620 3.810 3.620 3.630 12,009 +0.03(+0.83%)
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.