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

Bgsf Inc (NY: BGSF )

7.210 -0.110 (-1.50%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
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%)
Sep 03, 2024 8.080 8.080 7.990 8.040 20,146 -0.04(-0.50%)
Aug 30, 2024 7.900 8.155 7.900 8.080 36,998 +0.27(+3.46%)
Aug 29, 2024 7.640 7.810 7.550 7.810 19,501 +0.19(+2.49%)
Aug 28, 2024 7.600 7.630 7.540 7.620 12,882 +0.06(+0.79%)
Aug 27, 2024 7.810 8.000 7.230 7.560 26,793 -0.25(-3.20%)
Aug 26, 2024 8.070 8.140 7.810 7.810 13,465 -0.20(-2.50%)
Aug 23, 2024 7.960 8.150 7.960 8.010 15,449 +0.05(+0.63%)
Aug 22, 2024 8.000 8.290 7.930 7.960 115,350 +0.06(+0.76%)
Aug 21, 2024 8.050 8.350 7.900 7.900 58,343 -0.15(-1.86%)
Aug 20, 2024 8.500 8.650 8.050 8.050 129,603 -0.46(-5.41%)
Aug 19, 2024 8.230 8.750 8.230 8.510 13,566 +0.26(+3.15%)
Aug 16, 2024 8.130 8.500 8.130 8.250 13,103 +0.13(+1.60%)
Aug 15, 2024 7.830 8.230 7.830 8.120 13,586 +0.26(+3.31%)
Aug 14, 2024 7.800 8.000 7.800 7.860 11,051 +0.02(+0.26%)
Aug 13, 2024 7.990 7.990 7.840 7.840 6,213 -0.10(-1.26%)
Aug 12, 2024 8.470 8.522 7.850 7.940 24,408 -0.53(-6.26%)
Aug 09, 2024 8.530 8.530 8.390 8.470 11,430 -0.19(-2.19%)
Aug 08, 2024 8.500 8.745 8.400 8.660 26,478 -0.08(-0.97%)
Aug 07, 2024 8.440 8.770 8.440 8.745 8,167 +0.34(+4.02%)
Aug 06, 2024 8.250 8.407 8.250 8.407 2,576 +0.25(+3.03%)
Aug 05, 2024 8.140 8.170 8.010 8.160 18,094 -0.19(-2.28%)
Aug 02, 2024 8.410 8.480 8.350 8.350 8,822 -0.12(-1.42%)
Aug 01, 2024 8.650 8.650 8.440 8.470 2,300 -0.11(-1.28%)
Jul 31, 2024 8.290 8.630 8.260 8.580 4,874 +0.28(+3.37%)
Jul 30, 2024 8.400 8.400 8.270 8.300 6,005 +0.03(+0.36%)
Jul 29, 2024 8.350 8.350 8.250 8.270 6,080 -0.08(-0.96%)
Jul 26, 2024 8.310 8.420 8.280 8.350 9,765 +0.07(+0.85%)
Jul 25, 2024 8.370 8.399 8.270 8.280 7,095 -0.10(-1.19%)
Jul 24, 2024 8.410 8.418 8.380 8.380 3,174 -0.02(-0.24%)
Jul 23, 2024 8.440 8.500 8.340 8.400 6,892 -0.10(-1.18%)
Jul 22, 2024 8.540 8.550 8.419 8.500 5,450 -0.01(-0.12%)
Jul 19, 2024 8.700 8.700 8.463 8.510 11,684 -0.10(-1.16%)
Jul 18, 2024 8.820 8.850 8.560 8.610 14,501 -0.16(-1.82%)
Jul 17, 2024 8.390 8.800 8.330 8.770 45,440 +0.39(+4.65%)
Jul 16, 2024 8.410 8.464 8.380 8.380 16,824 -0.03(-0.36%)
Jul 15, 2024 8.570 8.570 8.397 8.410 20,823 -0.10(-1.18%)
Jul 12, 2024 8.570 8.615 8.490 8.510 10,574 +0.02(+0.24%)
Jul 11, 2024 8.490 8.580 8.480 8.490 22,231 +0.03(+0.35%)
Jul 10, 2024 8.550 8.590 8.460 8.460 64,051 -0.10(-1.17%)
Jul 09, 2024 8.690 8.750 8.550 8.560 16,517 -0.08(-0.93%)
Jul 08, 2024 8.550 8.920 8.550 8.640 25,328 +0.07(+0.82%)
Jul 05, 2024 8.690 8.690 8.510 8.570 24,516 -0.08(-0.92%)
Jul 03, 2024 9.080 9.080 8.650 8.650 38,746 -0.37(-4.10%)
Jul 02, 2024 8.700 9.220 8.700 9.020 93,210 +0.32(+3.68%)
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.