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

Bgsf Inc (NY: BGSF )

6.910 -0.200 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2023 9.018 9.027 8.788 8.826 4,035 -0.25(-2.74%)
May 30, 2023 9.008 9.190 8.853 9.075 21,779 +0.14(+1.61%)
May 26, 2023 8.845 9.027 8.807 8.932 34,068 +0.09(+0.97%)
May 25, 2023 8.884 8.903 8.731 8.845 18,187 -0.08(-0.86%)
May 24, 2023 8.654 9.056 8.606 8.922 22,633 +0.16(+1.86%)
May 23, 2023 8.807 8.989 8.683 8.759 10,708 +0.00(+0.00%)
May 22, 2023 8.606 8.895 8.587 8.759 12,394 +0.11(+1.33%)
May 19, 2023 8.616 8.898 8.606 8.645 13,010 +0.03(+0.33%)
May 18, 2023 8.606 9.137 8.606 8.616 46,652 +0.01(+0.11%)
May 17, 2023 8.692 8.740 8.606 8.606 14,217 -0.05(-0.55%)
May 16, 2023 8.539 8.778 8.539 8.654 28,983 +0.19(+2.26%)
May 15, 2023 8.941 8.947 8.463 8.463 69,924 -0.46(-5.14%)
May 12, 2023 9.257 9.486 8.807 8.922 20,823 -0.17(-1.89%)
May 11, 2023 9.377 9.457 8.981 9.094 74,060 -0.31(-3.30%)
May 10, 2023 9.414 9.546 9.273 9.405 59,384 +0.06(+0.60%)
May 09, 2023 9.207 9.358 9.207 9.348 12,202 +0.12(+1.33%)
May 08, 2023 9.386 9.399 9.216 9.226 32,462 -0.15(-1.61%)
May 05, 2023 9.188 9.414 9.188 9.377 19,166 +0.24(+2.68%)
May 04, 2023 9.151 9.254 9.047 9.132 29,925 -0.14(-1.52%)
May 03, 2023 8.840 9.452 8.840 9.273 30,570 +0.41(+4.68%)
May 02, 2023 8.812 8.946 8.812 8.859 22,264 +0.06(+0.64%)
May 01, 2023 8.953 9.136 8.802 8.802 28,432 -0.26(-2.91%)
Apr 28, 2023 9.179 9.386 9.066 9.066 13,506 -0.10(-1.13%)
Apr 27, 2023 9.151 9.273 9.152 9.169 3,547 +0.16(+1.78%)
Apr 26, 2023 9.414 9.502 9.009 9.009 12,890 -0.32(-3.43%)
Apr 25, 2023 9.452 9.562 9.329 9.329 35,810 -0.11(-1.20%)
Apr 24, 2023 9.395 9.537 9.377 9.442 39,606 +0.02(+0.20%)
Apr 21, 2023 9.405 9.527 9.377 9.424 52,861 +0.01(+0.10%)
Apr 20, 2023 9.508 9.508 9.367 9.414 27,895 -0.14(-1.48%)
Apr 19, 2023 9.537 9.584 9.320 9.555 19,628 +0.23(+2.42%)
Apr 18, 2023 9.320 9.485 9.273 9.329 16,706 -0.01(-0.10%)
Apr 17, 2023 9.377 9.480 9.311 9.339 11,102 -0.09(-1.00%)
Apr 14, 2023 9.442 9.584 9.353 9.433 12,351 +0.12(+1.31%)
Apr 13, 2023 9.311 9.514 9.311 9.311 16,361 -0.05(-0.50%)
Apr 12, 2023 9.471 9.480 9.215 9.358 26,908 -0.06(-0.60%)
Apr 11, 2023 9.367 9.527 9.367 9.414 12,565 +0.22(+2.35%)
Apr 10, 2023 9.075 9.254 8.840 9.198 71,917 +0.12(+1.35%)
Apr 06, 2023 9.141 9.179 9.038 9.075 29,592 -0.07(-0.72%)
Apr 05, 2023 9.216 9.228 9.094 9.141 51,537 -0.13(-1.42%)
Apr 04, 2023 9.292 9.395 9.273 9.273 31,996 +0.00(+0.00%)
Apr 03, 2023 10.03 10.26 9.132 9.273 57,326 -0.75(-7.51%)
Mar 31, 2023 10.12 10.41 9.828 10.03 40,552 -0.04(-0.37%)
Mar 30, 2023 10.30 10.52 9.885 10.06 21,657 -0.22(-2.11%)
Mar 29, 2023 10.36 10.42 10.26 10.28 10,946 -0.04(-0.37%)
Mar 28, 2023 10.17 10.45 10.17 10.32 27,101 -0.01(-0.09%)
Mar 27, 2023 10.29 10.50 10.18 10.33 12,657 +0.10(+1.01%)
Mar 24, 2023 9.838 10.30 9.838 10.22 45,440 +0.39(+3.92%)
Mar 23, 2023 9.847 9.875 9.838 9.838 25,054 +0.00(+0.00%)
Mar 22, 2023 9.772 10.06 9.772 9.838 28,023 +0.13(+1.36%)
Mar 21, 2023 9.678 9.876 9.678 9.706 46,133 +0.06(+0.59%)
Mar 20, 2023 9.951 10.26 9.650 9.650 33,382 -0.28(-2.84%)
Mar 17, 2023 10.26 10.40 9.932 9.932 33,391 -0.34(-3.30%)
Mar 16, 2023 10.52 10.55 10.19 10.27 23,038 -0.20(-1.89%)
Mar 15, 2023 10.85 11.06 10.47 10.47 39,677 -0.57(-5.20%)
Mar 14, 2023 11.62 12.05 11.04 11.04 48,189 -0.32(-2.82%)
Mar 13, 2023 11.76 11.82 11.36 11.36 26,371 -0.46(-3.90%)
Mar 10, 2023 13.04 13.08 11.81 11.82 38,012 -1.23(-9.45%)
Mar 09, 2023 13.02 13.32 13.02 13.06 21,915 -0.08(-0.57%)
Mar 08, 2023 13.42 13.50 13.08 13.13 20,299 -0.22(-1.62%)
Mar 07, 2023 13.32 13.51 13.32 13.35 13,119 -0.02(-0.14%)
Mar 06, 2023 13.38 13.60 13.25 13.37 15,607 -0.05(-0.35%)
Mar 03, 2023 13.64 13.64 13.34 13.42 10,538 +0.03(+0.21%)
Mar 02, 2023 13.35 13.51 13.35 13.39 10,813 +0.04(+0.28%)
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.