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: 4:10 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 (%)
May 31, 2016 9.454 9.760 9.284 9.644 273,831 +0.44(+4.80%)
May 27, 2016 9.522 9.202 9.202 9.202 672,223 -1.92(-17.30%)
May 26, 2016 11.15 11.56 10.96 11.13 72,092 -0.03(-0.24%)
May 25, 2016 11.39 11.44 11.15 11.15 33,064 -0.22(-1.91%)
May 24, 2016 11.22 11.39 11.17 11.37 55,702 +0.16(+1.39%)
May 23, 2016 11.11 11.56 11.05 11.22 56,581 +0.23(+2.11%)
May 20, 2016 10.69 11.08 10.69 10.98 73,366 +0.29(+2.73%)
May 19, 2016 10.68 10.69 10.54 10.69 32,365 +0.07(+0.71%)
May 18, 2016 10.68 10.69 10.59 10.62 18,178 -0.06(-0.57%)
May 17, 2016 10.81 10.81 10.62 10.68 28,448 +0.10(+0.90%)
May 16, 2016 10.52 10.58 10.41 10.58 10,625 +0.35(+3.39%)
May 13, 2016 10.44 10.47 10.20 10.24 29,470 -0.27(-2.59%)
May 12, 2016 10.44 10.54 10.33 10.51 12,460 -0.04(-0.39%)
May 11, 2016 10.68 10.68 10.53 10.55 16,540 -0.16(-1.46%)
May 10, 2016 10.81 10.81 10.68 10.71 13,979 -0.06(-0.60%)
May 09, 2016 10.78 10.88 10.71 10.77 62,108 +0.04(+0.35%)
May 06, 2016 10.41 10.88 10.29 10.73 17,509 +0.07(+0.64%)
May 05, 2016 10.64 10.66 10.64 10.66 1,140 +0.16(+1.49%)
May 04, 2016 10.67 10.67 10.45 10.51 33,845 -0.19(-1.76%)
May 03, 2016 10.72 10.72 10.68 10.70 8,148 -0.01(-0.12%)
May 02, 2016 10.77 10.88 10.59 10.71 70,549 +0.13(+1.27%)
Apr 29, 2016 9.906 10.64 9.846 10.57 64,172 +0.80(+8.22%)
Apr 28, 2016 9.872 9.872 9.772 9.772 2,665 +0.07(+0.73%)
Apr 27, 2016 9.638 9.732 9.638 9.701 3,585 +0.09(+0.94%)
Apr 26, 2016 9.524 9.705 9.524 9.611 6,875 -0.06(-0.62%)
Apr 25, 2016 9.700 9.700 9.671 9.671 7,328 -0.03(-0.34%)
Apr 22, 2016 9.718 9.718 9.652 9.705 3,436 -0.01(-0.14%)
Apr 21, 2016 9.718 9.718 9.718 9.718 597 -0.12(-1.22%)
Apr 20, 2016 9.738 9.839 9.738 9.839 6,680 +0.13(+1.38%)
Apr 19, 2016 9.691 9.772 9.691 9.705 2,844 +0.06(+0.59%)
Apr 18, 2016 9.603 9.648 9.603 9.648 805 +0.07(+0.73%)
Apr 15, 2016 9.236 9.578 9.236 9.578 6,931 -0.26(-2.65%)
Apr 14, 2016 9.872 9.872 9.504 9.839 3,443 -0.05(-0.49%)
Apr 13, 2016 9.638 9.887 9.638 9.887 1,086 +0.25(+2.55%)
Apr 12, 2016 9.899 9.906 9.638 9.641 4,631 -0.16(-1.67%)
Apr 11, 2016 9.879 9.879 9.799 9.805 12,090 +0.00(+0.00%)
Apr 08, 2016 10.01 10.01 9.778 9.805 7,797 -0.15(-1.55%)
Apr 07, 2016 9.953 9.973 9.819 9.959 8,311 +0.01(+0.07%)
Apr 06, 2016 9.919 10.01 9.912 9.953 1,102 +0.11(+1.16%)
Apr 05, 2016 9.812 9.839 9.805 9.839 2,133 +0.19(+1.94%)
Apr 04, 2016 9.772 9.772 9.236 9.651 13,845 +0.74(+8.26%)
Apr 01, 2016 8.835 8.920 8.835 8.915 4,812 +0.08(+0.91%)
Mar 31, 2016 8.835 8.855 8.801 8.835 3,027 +0.00(+0.00%)
Mar 30, 2016 8.828 8.835 8.827 8.835 1,344 -0.00(-0.00%)
Mar 29, 2016 8.534 8.835 8.534 8.835 1,668 +0.44(+5.18%)
Mar 28, 2016 8.534 8.601 8.299 8.400 10,753 -0.13(-1.57%)
Mar 24, 2016 8.634 8.534 8.534 8.534 1,643 -0.03(-0.39%)
Mar 23, 2016 8.708 8.708 8.567 8.567 4,598 -0.15(-1.69%)
Mar 22, 2016 8.701 8.754 8.701 8.714 2,526 -0.15(-1.66%)
Mar 21, 2016 8.768 8.868 8.768 8.862 2,657 +0.16(+1.85%)
Mar 18, 2016 8.714 8.714 8.701 8.701 1,344 -0.05(-0.59%)
Mar 16, 2016 8.701 8.753 8.753 8.753 2,390 +0.05(+0.60%)
Mar 15, 2016 8.687 8.701 8.584 8.701 6,518 +0.00(+0.00%)
Mar 14, 2016 8.701 8.701 8.701 8.701 5,528 +0.00(+0.00%)
Mar 11, 2016 8.701 8.701 8.500 8.701 7,274 +0.06(+0.65%)
Mar 10, 2016 8.534 8.650 8.534 8.644 1,053 +0.11(+1.30%)
Mar 09, 2016 8.682 8.701 8.520 8.534 7,784 +0.00(+0.00%)
Mar 08, 2016 8.915 8.915 8.431 8.534 9,690 -0.30(-3.41%)
Mar 07, 2016 8.835 8.902 8.768 8.835 5,416 +0.01(+0.13%)
Mar 04, 2016 8.734 8.918 8.734 8.823 3,753 +0.09(+1.01%)
Mar 03, 2016 8.734 8.734 8.734 8.734 1,945 +0.10(+1.16%)
Mar 02, 2016 8.647 8.647 8.634 8.634 717 -0.07(-0.80%)
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.