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

BGSF, Inc. Common Stock (NY: BGSF )

5.440 +0.040 (+0.74%)
Streaming Delayed Price Updated: 2:21 PM EST, Jan 10, 2025 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 08, 2025 5.520 5.700 5.400 5.400 7,273 -0.17(-3.05%)
Jan 07, 2025 5.680 5.890 5.550 5.570 9,499 -0.20(-3.47%)
Jan 06, 2025 5.730 5.990 5.700 5.770 20,215 +0.00(+0.00%)
Jan 03, 2025 5.950 5.950 5.700 5.770 8,809 -0.15(-2.53%)
Jan 02, 2025 5.290 5.940 5.290 5.920 25,329 +0.68(+12.98%)
Dec 31, 2024 5.240 0 -0.35(-6.26%)
Dec 30, 2024 6.160 6.160 5.590 5.590 39,363 -0.55(-8.96%)
Dec 27, 2024 6.070 6.180 6.070 6.140 12,922 -0.03(-0.49%)
Dec 26, 2024 5.950 6.190 5.869 6.170 31,996 +0.17(+2.83%)
Dec 24, 2024 5.850 6.030 5.780 6.000 8,115 +0.21(+3.63%)
Dec 23, 2024 5.690 5.819 5.630 5.790 21,235 +0.02(+0.35%)
Dec 20, 2024 5.700 5.830 5.592 5.770 38,661 +0.17(+3.04%)
Dec 19, 2024 6.020 6.031 5.600 5.600 17,087 -0.40(-6.67%)
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%)
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.