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

Bgsf Inc (NY: BGSF )

5.630 +0.040 (+0.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 5.590 5.700 5.590 5.630 7,385 +0.04(+0.72%)
Nov 27, 2024 5.690 5.700 5.580 5.590 22,246 -0.09(-1.58%)
Nov 26, 2024 5.740 5.960 5.660 5.680 39,445 -0.08(-1.39%)
Nov 25, 2024 5.730 5.990 5.730 5.760 21,131 +0.03(+0.52%)
Nov 22, 2024 5.750 5.849 5.700 5.730 21,106 -0.02(-0.35%)
Nov 21, 2024 5.560 5.770 5.560 5.750 23,135 +0.14(+2.50%)
Nov 20, 2024 5.530 5.680 5.514 5.610 58,291 +0.12(+2.19%)
Nov 19, 2024 5.890 5.965 5.350 5.490 38,730 -0.30(-5.18%)
Nov 18, 2024 6.110 6.110 5.750 5.790 22,795 -0.20(-3.34%)
Nov 15, 2024 6.260 6.260 5.830 5.990 42,948 -0.25(-4.01%)
Nov 14, 2024 6.830 6.835 6.115 6.240 37,100 -0.61(-8.91%)
Nov 13, 2024 6.970 7.020 6.792 6.850 13,538 -0.20(-2.84%)
Nov 12, 2024 7.020 7.240 7.010 7.050 6,287 +0.00(+0.00%)
Nov 11, 2024 7.150 7.190 7.020 7.050 23,040 -0.16(-2.22%)
Nov 08, 2024 7.360 7.480 7.200 7.210 11,612 -0.11(-1.50%)
Nov 07, 2024 7.610 7.660 7.210 7.320 26,394 -0.38(-4.94%)
Nov 06, 2024 7.740 7.800 7.600 7.700 4,455 +0.10(+1.32%)
Nov 05, 2024 7.720 7.735 7.600 7.600 6,318 -0.14(-1.81%)
Nov 04, 2024 7.420 7.815 7.420 7.740 11,962 +0.30(+4.03%)
Nov 01, 2024 7.450 7.550 7.341 7.440 11,700 +0.01(+0.13%)
Oct 31, 2024 7.460 7.500 7.000 7.430 10,919 +0.01(+0.13%)
Oct 30, 2024 7.680 7.760 7.390 7.420 16,772 -0.33(-4.26%)
Oct 29, 2024 7.780 7.790 7.670 7.750 4,727 -0.10(-1.27%)
Oct 28, 2024 7.910 7.995 7.816 7.850 14,747 -0.11(-1.38%)
Oct 25, 2024 7.970 7.990 7.930 7.960 2,622 -0.07(-0.87%)
Oct 24, 2024 8.010 8.045 7.886 8.030 11,434 -0.05(-0.62%)
Oct 23, 2024 8.130 8.180 7.950 8.080 10,023 -0.05(-0.62%)
Oct 22, 2024 8.180 8.460 8.010 8.130 17,857 -0.06(-0.73%)
Oct 21, 2024 8.450 8.550 8.190 8.190 8,982 -0.35(-4.10%)
Oct 18, 2024 8.800 8.800 8.540 8.540 2,349 -0.28(-3.17%)
Oct 17, 2024 8.820 8.855 8.790 8.820 4,759 -0.11(-1.23%)
Oct 16, 2024 8.890 8.930 8.820 8.930 22,051 +0.12(+1.36%)
Oct 15, 2024 8.890 8.981 8.810 8.810 12,609 -0.02(-0.23%)
Oct 14, 2024 8.940 8.980 8.830 8.830 10,192 -0.05(-0.56%)
Oct 11, 2024 8.690 8.890 8.610 8.880 61,007 +0.16(+1.83%)
Oct 10, 2024 8.700 8.890 8.640 8.720 6,150 +0.02(+0.23%)
Oct 09, 2024 8.850 8.850 8.580 8.700 10,623 -0.27(-3.01%)
Oct 08, 2024 8.630 9.060 8.630 8.970 26,811 +0.23(+2.63%)
Oct 07, 2024 8.250 8.770 8.250 8.740 11,577 +0.31(+3.68%)
Oct 04, 2024 8.300 8.430 8.220 8.430 37,130 +0.20(+2.43%)
Oct 03, 2024 8.230 8.320 8.080 8.230 30,056 -0.01(-0.12%)
Oct 02, 2024 8.080 8.240 8.072 8.240 28,810 +0.07(+0.86%)
Oct 01, 2024 8.420 8.450 7.990 8.170 42,772 -0.25(-2.97%)
Sep 30, 2024 7.100 8.640 7.100 8.420 91,796 +1.31(+18.42%)
Sep 27, 2024 7.250 7.250 7.060 7.110 12,090 -0.06(-0.84%)
Sep 26, 2024 7.170 7.180 7.050 7.170 25,165 +0.06(+0.84%)
Sep 25, 2024 7.460 7.460 6.960 7.110 58,871 -0.32(-4.31%)
Sep 24, 2024 7.450 7.450 7.370 7.430 25,820 -0.01(-0.13%)
Sep 23, 2024 7.450 7.490 7.340 7.440 8,169 +0.00(+0.00%)
Sep 20, 2024 7.300 7.440 7.200 7.440 18,660 +0.09(+1.22%)
Sep 19, 2024 7.250 7.400 7.250 7.350 21,803 +0.19(+2.65%)
Sep 18, 2024 7.250 7.520 7.160 7.160 47,733 -0.15(-2.05%)
Sep 17, 2024 7.540 7.540 7.210 7.310 21,814 -0.15(-2.01%)
Sep 16, 2024 7.420 7.622 7.400 7.460 9,666 -0.02(-0.27%)
Sep 13, 2024 7.540 7.540 7.400 7.480 14,959 -0.02(-0.27%)
Sep 12, 2024 7.570 7.590 7.460 7.500 7,061 -0.05(-0.66%)
Sep 11, 2024 7.550 7.590 7.400 7.550 7,878 +0.04(+0.53%)
Sep 10, 2024 7.600 7.680 7.500 7.510 14,578 -0.11(-1.44%)
Sep 09, 2024 7.790 7.790 7.620 7.620 7,208 -0.19(-2.43%)
Sep 06, 2024 7.720 7.900 7.720 7.810 12,934 +0.12(+1.56%)
Sep 05, 2024 7.910 7.950 7.630 7.690 33,825 -0.18(-2.29%)
Sep 04, 2024 8.010 8.030 7.840 7.870 10,286 -0.17(-2.11%)
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.