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

Bgsf Inc (NY: BGSF )

7.421 -0.019 (-0.26%)
Streaming Delayed Price Updated: 1:13 PM EDT, Sep 24, 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 (%)
Jan 31, 2017 9.504 9.525 9.027 9.069 76,622 -0.48(-5.00%)
Jan 30, 2017 9.693 9.735 9.511 9.546 39,787 -0.36(-3.61%)
Jan 27, 2017 9.904 9.960 9.700 9.904 19,675 +0.07(+0.71%)
Jan 26, 2017 9.686 9.946 9.623 9.833 43,350 +0.15(+1.52%)
Jan 25, 2017 9.539 9.735 9.539 9.686 30,218 +0.15(+1.54%)
Jan 24, 2017 9.567 9.637 9.539 9.539 19,149 -0.07(-0.73%)
Jan 23, 2017 9.679 9.749 9.511 9.609 21,816 -0.08(-0.80%)
Jan 20, 2017 9.735 9.784 9.679 9.686 17,297 +0.05(+0.51%)
Jan 19, 2017 9.539 9.693 9.504 9.637 44,513 +0.00(+0.00%)
Jan 18, 2017 9.791 9.847 9.609 9.637 30,074 -0.21(-2.14%)
Jan 17, 2017 9.805 9.946 9.528 9.847 39,563 +0.03(+0.29%)
Jan 13, 2017 9.819 9.819 9.819 0 -0.08(-0.85%)
Jan 12, 2017 10.05 10.05 9.700 9.904 59,850 -0.11(-1.05%)
Jan 11, 2017 9.868 10.09 9.826 10.01 31,258 +0.14(+1.42%)
Jan 10, 2017 9.840 9.890 9.504 9.868 124,110 +0.13(+1.37%)
Jan 09, 2017 10.59 10.59 9.462 9.735 252,495 -1.12(-10.34%)
Jan 06, 2017 10.84 10.92 10.80 10.86 68,996 -0.02(-0.19%)
Jan 05, 2017 10.80 10.93 10.73 10.88 51,649 +0.06(+0.58%)
Jan 04, 2017 10.66 10.84 10.65 10.82 39,561 +0.08(+0.78%)
Jan 03, 2017 10.94 10.94 10.39 10.73 118,528 -0.21(-1.92%)
Dec 30, 2016 10.94 10.94 10.94 0 +0.56(+5.41%)
Dec 29, 2016 10.27 10.47 10.07 10.38 110,172 -0.06(-0.60%)
Dec 28, 2016 10.54 10.67 10.23 10.44 60,913 -0.18(-1.72%)
Dec 27, 2016 10.80 10.93 10.61 10.63 118,732 -0.28(-2.57%)
Dec 23, 2016 10.91 10.91 10.91 0 +0.07(+0.65%)
Dec 22, 2016 10.75 10.93 10.65 10.84 13,660 -0.01(-0.06%)
Dec 21, 2016 10.87 10.87 10.63 10.84 63,735 -0.06(-0.51%)
Dec 20, 2016 10.97 10.98 10.80 10.90 126,388 -0.07(-0.64%)
Dec 19, 2016 10.94 10.97 10.77 10.97 43,407 +0.01(+0.13%)
Dec 16, 2016 10.73 10.96 10.73 10.96 283,120 +0.22(+2.09%)
Dec 15, 2016 10.70 10.93 10.61 10.73 101,698 -0.01(-0.07%)
Dec 14, 2016 10.72 10.81 10.56 10.74 59,337 +0.13(+1.26%)
Dec 13, 2016 10.85 10.85 10.37 10.60 68,056 -0.12(-1.11%)
Dec 12, 2016 10.75 10.94 10.68 10.72 88,487 -0.11(-1.04%)
Dec 09, 2016 10.77 10.87 10.69 10.84 60,148 +0.06(+0.52%)
Dec 08, 2016 10.48 10.87 10.48 10.78 121,780 +0.43(+4.20%)
Dec 07, 2016 10.16 10.51 10.16 10.35 65,353 +0.18(+1.79%)
Dec 06, 2016 9.875 10.16 9.875 10.16 37,116 +0.21(+2.11%)
Dec 05, 2016 9.721 9.988 9.715 9.953 83,417 +0.26(+2.68%)
Dec 02, 2016 9.549 9.819 9.549 9.693 18,703 -0.13(-1.29%)
Dec 01, 2016 9.679 9.882 9.469 9.819 101,031 +0.19(+1.97%)
Nov 30, 2016 9.525 9.742 9.469 9.630 71,006 +0.02(+0.22%)
Nov 29, 2016 9.532 9.714 9.462 9.609 50,380 +0.18(+1.86%)
Nov 28, 2016 9.847 9.847 9.307 9.434 49,663 -0.35(-3.58%)
Nov 25, 2016 9.609 9.995 9.609 9.784 25,071 +0.11(+1.16%)
Nov 23, 2016 9.672 9.672 9.672 0 +0.22(+2.30%)
Nov 22, 2016 9.328 9.455 9.240 9.455 37,276 +0.18(+1.97%)
Nov 21, 2016 9.132 9.490 9.132 9.272 68,168 +0.01(+0.08%)
Nov 18, 2016 9.347 9.385 8.908 9.265 124,049 -0.04(-0.38%)
Nov 17, 2016 9.483 9.713 9.300 9.300 45,638 -0.11(-1.12%)
Nov 16, 2016 9.525 9.974 9.339 9.406 120,286 -0.29(-2.97%)
Nov 15, 2016 9.406 9.819 9.160 9.693 63,785 +0.32(+3.44%)
Nov 14, 2016 9.399 9.434 9.233 9.370 28,532 +0.22(+2.38%)
Nov 11, 2016 8.816 9.434 8.816 9.153 57,168 +0.09(+1.01%)
Nov 10, 2016 8.781 9.118 8.368 9.062 77,568 +0.41(+4.70%)
Nov 09, 2016 8.564 9.041 8.353 8.655 110,517 +0.27(+3.18%)
Nov 08, 2016 8.087 8.473 7.878 8.389 144,889 +0.13(+1.61%)
Nov 07, 2016 9.111 9.161 8.109 8.255 98,044 -0.81(-8.90%)
Nov 04, 2016 8.865 9.230 8.865 9.062 41,312 +0.25(+2.87%)
Nov 03, 2016 8.760 8.929 8.655 8.809 40,373 +0.09(+1.05%)
Nov 02, 2016 8.522 8.767 8.501 8.718 50,833 -0.22(-2.43%)
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.