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

Bgsf Inc (NY: BGSF )

7.290 +0.130 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2023 9.094 9.171 9.085 9.113 7,480 +0.02(+0.21%)
Jun 29, 2023 9.104 9.180 9.037 9.094 1,416 +0.11(+1.17%)
Jun 28, 2023 9.252 9.252 8.989 8.989 4,275 -0.04(-0.42%)
Jun 27, 2023 9.171 9.171 8.903 9.027 16,650 -0.12(-1.36%)
Jun 26, 2023 9.352 9.362 9.113 9.151 13,330 -0.22(-2.35%)
Jun 23, 2023 9.352 9.371 9.228 9.371 17,121 +0.07(+0.72%)
Jun 22, 2023 9.447 9.447 9.228 9.305 12,963 +0.00(+0.00%)
Jun 21, 2023 9.381 9.462 9.190 9.305 8,272 -0.18(-1.92%)
Jun 20, 2023 9.257 9.687 9.228 9.486 29,176 +0.18(+1.95%)
Jun 16, 2023 9.305 9.305 9.228 9.305 39,859 +0.07(+0.72%)
Jun 15, 2023 9.247 9.419 9.228 9.238 19,234 +0.01(+0.10%)
May 08, 2023 9.388 9.401 9.219 9.228 32,455 -0.15(-1.61%)
May 05, 2023 9.190 9.416 9.190 9.379 19,162 +0.24(+2.68%)
May 04, 2023 9.153 9.256 9.049 9.134 29,918 -0.14(-1.52%)
May 03, 2023 8.842 9.454 8.842 9.275 30,563 +0.41(+4.68%)
May 02, 2023 8.814 8.948 8.814 8.861 22,259 +0.06(+0.64%)
May 01, 2023 8.955 9.138 8.804 8.804 28,426 -0.26(-2.91%)
Apr 28, 2023 9.181 9.388 9.068 9.068 13,503 -0.10(-1.13%)
Apr 27, 2023 9.153 9.275 9.155 9.171 3,547 +0.16(+1.78%)
Apr 26, 2023 9.416 9.504 9.011 9.011 12,887 -0.32(-3.43%)
Apr 25, 2023 9.454 9.564 9.332 9.332 35,802 -0.11(-1.20%)
Apr 24, 2023 9.397 9.539 9.379 9.445 39,597 +0.02(+0.20%)
Apr 21, 2023 9.407 9.529 9.379 9.426 52,849 +0.01(+0.10%)
Apr 20, 2023 9.510 9.510 9.369 9.416 27,888 -0.14(-1.48%)
Apr 19, 2023 9.539 9.586 9.322 9.558 19,624 +0.23(+2.42%)
Apr 18, 2023 9.322 9.487 9.275 9.332 16,702 -0.01(-0.10%)
Apr 17, 2023 9.379 9.482 9.313 9.341 11,099 -0.09(-1.00%)
Apr 14, 2023 9.445 9.586 9.355 9.435 12,348 +0.12(+1.31%)
Apr 13, 2023 9.313 9.516 9.313 9.313 16,357 -0.05(-0.50%)
Apr 12, 2023 9.473 9.482 9.217 9.360 26,902 -0.06(-0.60%)
Apr 11, 2023 9.369 9.529 9.369 9.416 12,562 +0.22(+2.35%)
Apr 10, 2023 9.077 9.256 8.842 9.200 71,901 +0.12(+1.35%)
Apr 06, 2023 9.143 9.181 9.040 9.077 29,585 -0.07(-0.72%)
Apr 05, 2023 9.219 9.230 9.096 9.143 51,525 -0.13(-1.42%)
Apr 04, 2023 9.294 9.397 9.275 9.275 31,989 +0.00(+0.00%)
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.