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

Bgsf Inc (NY: BGSF )

6.990 +0.080 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 8.820 9.081 8.417 8.778 54,827 -0.16(-1.79%)
May 28, 2020 9.922 9.922 8.829 8.938 176,613 -0.98(-9.92%)
May 27, 2020 9.030 9.989 8.795 9.922 85,684 +1.27(+14.67%)
May 26, 2020 8.837 9.146 8.618 8.652 182,788 -0.08(-0.87%)
May 22, 2020 8.501 8.778 8.173 8.728 81,349 +0.23(+2.67%)
May 21, 2020 8.089 8.770 8.089 8.501 67,736 +0.45(+5.64%)
May 20, 2020 8.173 8.331 7.904 8.047 75,225 +0.07(+0.84%)
May 19, 2020 8.349 8.349 7.820 7.979 55,707 -0.29(-3.46%)
May 18, 2020 7.981 8.684 7.881 8.265 125,185 +0.69(+9.05%)
May 15, 2020 7.010 7.629 6.943 7.579 115,114 +0.60(+8.63%)
May 14, 2020 6.483 7.245 6.078 6.977 163,032 +0.46(+7.06%)
May 13, 2020 7.596 7.670 6.467 6.517 109,694 -1.17(-15.23%)
May 12, 2020 8.776 8.776 7.646 7.688 95,337 -0.97(-11.21%)
May 11, 2020 8.700 8.909 8.379 8.658 124,105 -0.11(-1.24%)
May 08, 2020 7.906 8.960 7.906 8.767 105,670 +0.84(+10.67%)
May 07, 2020 8.474 8.985 7.588 7.922 200,672 -0.56(-6.61%)
May 06, 2020 9.060 9.060 8.366 8.483 44,499 -0.38(-4.34%)
May 05, 2020 9.453 9.792 8.709 8.868 76,795 -0.41(-4.42%)
May 04, 2020 9.838 9.972 9.018 9.277 116,226 -0.46(-4.73%)
May 01, 2020 9.830 9.830 9.311 9.738 91,684 -0.43(-4.20%)
Apr 30, 2020 10.28 10.88 9.821 10.16 158,138 -0.42(-3.95%)
Apr 29, 2020 9.487 11.08 9.420 10.58 123,432 +1.49(+16.38%)
Apr 28, 2020 8.776 9.344 8.767 9.093 108,592 +0.65(+7.73%)
Apr 27, 2020 8.533 8.608 8.165 8.441 107,662 +0.08(+0.90%)
Apr 24, 2020 8.156 8.600 8.048 8.366 64,310 +0.23(+2.77%)
Apr 23, 2020 7.964 8.265 7.805 8.140 69,419 +0.20(+2.53%)
Apr 22, 2020 8.064 8.259 7.571 7.939 78,960 +0.03(+0.42%)
Apr 21, 2020 7.763 7.989 7.571 7.906 50,424 +0.00(+0.00%)
Apr 20, 2020 7.663 8.073 7.579 7.906 214,285 +0.06(+0.75%)
Apr 17, 2020 7.420 8.156 7.412 7.847 114,157 +0.44(+5.87%)
Apr 16, 2020 8.366 8.463 7.169 7.412 176,848 -0.90(-10.78%)
Apr 15, 2020 7.939 8.366 7.537 8.307 97,564 +0.37(+4.64%)
Apr 14, 2020 7.588 7.985 7.529 7.939 271,173 +0.46(+6.15%)
Apr 13, 2020 7.604 7.918 7.236 7.479 101,048 -0.08(-1.11%)
Apr 09, 2020 8.023 8.318 7.537 7.563 142,727 -0.23(-2.90%)
Apr 08, 2020 6.634 8.023 6.483 7.788 146,894 +1.15(+17.40%)
Apr 07, 2020 5.981 7.069 5.981 6.634 318,757 +0.84(+14.60%)
Apr 06, 2020 5.212 6.040 5.212 5.789 178,282 +0.66(+12.89%)
Apr 03, 2020 5.513 5.571 4.760 5.128 188,748 -0.43(-7.68%)
Apr 02, 2020 5.998 6.017 5.233 5.555 151,770 -0.28(-4.73%)
Apr 01, 2020 6.115 6.238 5.652 5.831 190,881 -0.43(-6.82%)
Mar 31, 2020 7.111 7.194 6.065 6.257 133,034 -0.97(-13.43%)
Mar 30, 2020 7.245 7.487 7.069 7.228 94,377 +0.00(+0.00%)
Mar 27, 2020 8.633 8.633 7.077 7.228 180,978 -1.47(-16.92%)
Mar 26, 2020 7.563 8.784 7.563 8.700 101,309 +1.34(+18.18%)
Mar 25, 2020 6.885 7.897 6.785 7.362 66,378 +0.65(+9.73%)
Mar 24, 2020 6.600 6.785 6.276 6.709 83,929 +0.49(+7.80%)
Mar 23, 2020 7.069 7.069 5.856 6.224 64,227 -0.75(-10.79%)
Mar 20, 2020 6.793 7.713 6.710 6.977 150,855 +0.09(+1.34%)
Mar 19, 2020 5.321 7.027 5.254 6.885 124,576 +1.41(+25.84%)
Mar 18, 2020 5.647 5.889 5.028 5.471 160,907 -0.33(-5.76%)
Mar 17, 2020 6.442 6.786 5.672 5.806 214,469 -0.37(-5.96%)
Mar 16, 2020 8.366 8.504 6.174 6.174 105,559 -3.25(-34.46%)
Mar 13, 2020 9.654 10.13 8.943 9.420 92,043 +0.36(+3.97%)
Mar 12, 2020 11.30 11.64 8.427 9.060 191,588 -2.79(-23.57%)
Mar 11, 2020 10.31 11.98 10.31 11.85 92,990 +1.20(+11.22%)
Mar 10, 2020 12.11 12.11 10.25 10.66 141,813 -1.17(-9.90%)
Mar 09, 2020 12.67 12.94 11.70 11.83 60,815 -1.52(-11.40%)
Mar 06, 2020 12.69 13.37 12.69 13.35 48,412 +0.18(+1.33%)
Mar 05, 2020 13.28 13.51 12.97 13.18 46,374 -0.44(-3.20%)
Mar 04, 2020 13.60 13.64 13.13 13.61 38,164 +0.32(+2.39%)
Mar 03, 2020 13.90 14.12 13.16 13.29 58,665 -0.62(-4.45%)
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.