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

BGSF, Inc. Common Stock (NY: BGSF )

5.770 +0.140 (+2.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 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 (%)
Dec 20, 2024 5.700 5.830 5.592 5.770 38,661 +0.12(+2.05%)
Dec 19, 2024 6.020 6.031 5.640 5.654 16,248 -0.35(-5.77%)
Dec 18, 2024 6.200 6.200 6.000 6.000 58,655 -0.19(-3.07%)
Dec 17, 2024 6.050 6.190 6.050 6.190 37,550 +0.14(+2.31%)
Dec 16, 2024 6.120 6.125 6.045 6.050 12,500 -0.05(-0.82%)
Dec 13, 2024 5.980 6.169 5.980 6.100 13,980 +0.12(+2.01%)
Dec 12, 2024 5.750 6.110 5.730 5.980 61,555 +0.25(+4.36%)
Dec 11, 2024 5.450 5.950 5.405 5.730 64,352 +0.25(+4.56%)
Dec 10, 2024 5.650 5.720 5.450 5.480 10,647 -0.17(-3.01%)
Dec 09, 2024 5.650 5.700 5.469 5.650 18,126 +0.11(+1.99%)
Dec 06, 2024 5.650 5.689 5.460 5.540 18,466 -0.13(-2.29%)
Dec 05, 2024 5.400 5.710 5.400 5.670 30,731 +0.31(+5.78%)
Dec 04, 2024 5.260 5.450 5.250 5.360 13,590 +0.09(+1.71%)
Dec 03, 2024 5.430 5.430 5.200 5.270 49,011 -0.15(-2.77%)
Dec 02, 2024 5.650 5.650 5.350 5.420 36,501 -0.21(-3.73%)
Nov 29, 2024 5.590 5.700 5.590 5.630 7,385 +0.04(+0.72%)
Nov 27, 2024 5.690 5.700 5.580 5.590 22,246 -0.09(-1.58%)
Nov 26, 2024 5.740 5.960 5.660 5.680 39,445 -0.08(-1.39%)
Nov 25, 2024 5.730 5.990 5.730 5.760 21,131 +0.03(+0.52%)
Nov 22, 2024 5.750 5.849 5.700 5.730 21,106 -0.02(-0.35%)
Nov 21, 2024 5.560 5.770 5.560 5.750 23,135 +0.14(+2.50%)
Nov 20, 2024 5.530 5.680 5.514 5.610 58,291 +0.12(+2.19%)
Nov 19, 2024 5.890 5.965 5.350 5.490 38,730 -0.30(-5.18%)
Nov 18, 2024 6.110 6.110 5.750 5.790 22,795 -0.20(-3.34%)
Nov 15, 2024 6.260 6.260 5.830 5.990 42,948 -0.25(-4.01%)
Nov 14, 2024 6.830 6.835 6.115 6.240 37,100 -0.61(-8.91%)
Nov 13, 2024 6.970 7.020 6.792 6.850 13,538 -0.20(-2.84%)
Nov 12, 2024 7.020 7.240 7.010 7.050 6,287 +0.00(+0.00%)
Nov 11, 2024 7.150 7.190 7.020 7.050 23,040 -0.16(-2.22%)
Nov 08, 2024 7.360 7.480 7.200 7.210 11,612 -0.11(-1.50%)
Nov 07, 2024 7.610 7.660 7.210 7.320 26,394 -0.38(-4.94%)
Nov 06, 2024 7.740 7.800 7.600 7.700 4,455 +0.10(+1.32%)
Nov 05, 2024 7.720 7.735 7.600 7.600 6,318 -0.14(-1.81%)
Nov 04, 2024 7.420 7.815 7.420 7.740 11,962 +0.30(+4.03%)
Nov 01, 2024 7.450 7.550 7.341 7.440 11,700 +0.01(+0.13%)
Oct 31, 2024 7.460 7.500 7.000 7.430 10,919 +0.01(+0.13%)
Oct 30, 2024 7.680 7.760 7.390 7.420 16,772 -0.33(-4.26%)
Oct 29, 2024 7.780 7.790 7.670 7.750 4,727 -0.10(-1.27%)
Oct 28, 2024 7.910 7.995 7.816 7.850 14,747 -0.11(-1.38%)
Oct 25, 2024 7.970 7.990 7.930 7.960 2,622 -0.07(-0.87%)
Oct 24, 2024 8.010 8.045 7.886 8.030 11,434 -0.05(-0.62%)
Oct 23, 2024 8.130 8.180 7.950 8.080 10,023 -0.05(-0.62%)
Oct 22, 2024 8.180 8.460 8.010 8.130 17,857 -0.06(-0.73%)
Oct 21, 2024 8.450 8.550 8.190 8.190 8,982 -0.35(-4.10%)
Oct 18, 2024 8.800 8.800 8.540 8.540 2,349 -0.28(-3.17%)
Oct 17, 2024 8.820 8.855 8.790 8.820 4,759 -0.11(-1.23%)
Oct 16, 2024 8.890 8.930 8.820 8.930 22,051 +0.12(+1.36%)
Oct 15, 2024 8.890 8.981 8.810 8.810 12,609 -0.02(-0.23%)
Oct 14, 2024 8.940 8.980 8.830 8.830 10,192 -0.05(-0.56%)
Oct 11, 2024 8.690 8.890 8.610 8.880 61,007 +0.16(+1.83%)
Oct 10, 2024 8.700 8.890 8.640 8.720 6,150 +0.02(+0.23%)
Oct 09, 2024 8.850 8.850 8.580 8.700 10,623 -0.27(-3.01%)
Oct 08, 2024 8.630 9.060 8.630 8.970 26,811 +0.23(+2.63%)
Oct 07, 2024 8.250 8.770 8.250 8.740 11,577 +0.31(+3.68%)
Oct 04, 2024 8.300 8.430 8.220 8.430 37,130 +0.20(+2.43%)
Oct 03, 2024 8.230 8.320 8.080 8.230 30,056 -0.01(-0.12%)
Oct 02, 2024 8.080 8.240 8.072 8.240 28,810 +0.07(+0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.