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

Bgsf Inc (NY: BGSF )

7.440 +0.090 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2017 10.29 10.29 10.23 10.23 8,553 -0.06(-0.56%)
Mar 30, 2017 10.24 10.29 10.13 10.29 15,686 +0.01(+0.07%)
Mar 29, 2017 10.09 10.29 10.09 10.28 15,396 +0.21(+2.06%)
Mar 28, 2017 9.935 10.11 9.935 10.07 31,106 +0.09(+0.93%)
Mar 27, 2017 9.935 9.978 9.900 9.978 9,612 +0.01(+0.07%)
Mar 24, 2017 10.04 10.08 9.942 9.971 16,424 -0.09(-0.92%)
Mar 23, 2017 10.11 10.11 9.935 10.06 23,648 -0.05(-0.50%)
Mar 22, 2017 10.09 10.12 10.01 10.11 48,790 -0.04(-0.35%)
Mar 21, 2017 10.09 10.17 10.01 10.15 25,325 -0.06(-0.63%)
Mar 20, 2017 10.34 10.34 10.04 10.21 27,495 -0.12(-1.18%)
Mar 17, 2017 10.30 10.34 10.24 10.34 11,112 +0.02(+0.21%)
Mar 16, 2017 10.31 10.36 10.27 10.31 22,433 +0.09(+0.91%)
Mar 15, 2017 10.09 10.32 10.09 10.22 27,273 +0.14(+1.42%)
Mar 14, 2017 10.07 10.18 9.979 10.08 14,825 +0.06(+0.57%)
Mar 13, 2017 9.935 10.18 9.935 10.02 40,322 +0.08(+0.79%)
Mar 10, 2017 9.814 10.13 9.764 9.942 57,571 +0.23(+2.35%)
Mar 09, 2017 9.878 10.01 9.664 9.714 53,119 -0.26(-2.58%)
Mar 08, 2017 10.10 10.17 9.878 9.971 42,595 -0.11(-1.06%)
Mar 07, 2017 9.912 10.08 9.564 10.08 45,968 +0.09(+0.93%)
Mar 06, 2017 9.864 9.985 9.785 9.985 40,978 +0.14(+1.45%)
Mar 03, 2017 9.564 9.907 9.564 9.842 25,903 +0.29(+3.07%)
Mar 02, 2017 9.664 9.664 9.485 9.549 24,309 -0.04(-0.45%)
Mar 01, 2017 9.549 9.771 9.549 9.592 20,317 +0.22(+2.36%)
Feb 28, 2017 9.578 9.699 9.342 9.371 24,792 -0.26(-2.74%)
Feb 27, 2017 9.578 9.642 9.485 9.635 23,467 +0.04(+0.37%)
Feb 24, 2017 9.649 9.649 9.585 9.599 13,267 -0.06(-0.59%)
Feb 23, 2017 9.814 9.814 9.585 9.657 18,716 -0.06(-0.66%)
Feb 22, 2017 9.721 9.807 9.657 9.721 30,208 -0.08(-0.80%)
Feb 21, 2017 10.000 10.000 9.642 9.799 25,791 -0.08(-0.76%)
Feb 17, 2017 9.875 9.875 9.875 0 +0.35(+3.64%)
Feb 16, 2017 9.514 9.617 9.478 9.528 17,636 -0.04(-0.45%)
Feb 15, 2017 9.499 9.571 9.285 9.571 60,163 +0.06(+0.68%)
Feb 14, 2017 9.521 9.564 9.435 9.506 22,295 -0.02(-0.23%)
Feb 13, 2017 9.649 9.649 9.497 9.528 21,306 -0.12(-1.26%)
Feb 10, 2017 9.642 9.657 9.608 9.649 26,057 +0.00(+0.00%)
Feb 09, 2017 9.299 9.678 9.299 9.649 37,252 +0.29(+3.05%)
Feb 08, 2017 9.448 9.469 9.363 9.363 23,258 +0.00(+0.00%)
Feb 07, 2017 9.328 9.399 9.307 9.363 17,633 +0.01(+0.15%)
Feb 06, 2017 9.328 9.476 9.328 9.349 21,662 -0.13(-1.41%)
Feb 03, 2017 9.469 9.537 9.314 9.483 14,762 +0.11(+1.12%)
Feb 02, 2017 9.279 9.518 9.258 9.377 28,326 +0.01(+0.07%)
Feb 01, 2017 9.013 9.399 9.006 9.370 52,330 +0.30(+3.33%)
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%)
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.