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

BGSF, Inc. Common Stock (NY:BGSF)

6.020 -0.110 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 6.080 6.280 6.020 6.020 19,888 -0.11(-1.79%)
Jul 31, 2025 6.130 6.287 6.051 6.130 19,293 -0.02(-0.33%)
Jul 30, 2025 6.390 6.430 6.060 6.150 25,829 -0.32(-4.95%)
Jul 29, 2025 6.350 6.500 6.301 6.470 30,048 +0.12(+1.89%)
Jul 28, 2025 6.330 6.470 6.315 6.350 20,882 -0.09(-1.40%)
Jul 25, 2025 6.440 6.630 6.200 6.440 8,603 +0.11(+1.74%)
Jul 24, 2025 6.630 6.630 6.224 6.330 17,967 -0.30(-4.52%)
Jul 23, 2025 6.480 6.650 6.450 6.630 10,163 +0.14(+2.16%)
Jul 22, 2025 6.080 6.625 6.070 6.490 27,524 +0.27(+4.34%)
Jul 21, 2025 6.610 6.610 6.010 6.220 97,469 -0.33(-5.04%)
Jul 18, 2025 6.530 6.830 6.350 6.550 33,251 +0.02(+0.31%)
Jul 17, 2025 6.480 6.780 6.280 6.530 14,032 +0.01(+0.15%)
Jul 16, 2025 6.160 6.750 6.120 6.520 60,455 +0.40(+6.54%)
Jul 15, 2025 6.120 6.340 6.110 6.120 44,124 -0.02(-0.33%)
Jul 14, 2025 6.290 6.400 6.060 6.140 140,363 -0.43(-6.54%)
Jul 11, 2025 6.590 6.720 6.480 6.570 122,796 -0.03(-0.45%)
Jul 10, 2025 6.860 6.888 6.300 6.600 106,822 -0.26(-3.79%)
Jul 09, 2025 6.990 7.050 6.680 6.860 80,588 -0.20(-2.83%)
Jul 08, 2025 7.400 7.480 6.843 7.060 125,354 -0.51(-6.74%)
Jul 07, 2025 7.450 7.650 7.220 7.570 94,845 +0.23(+3.13%)
Jul 03, 2025 7.420 7.600 7.060 7.340 98,071 +0.04(+0.55%)
Jul 02, 2025 7.430 7.700 7.000 7.300 222,799 +0.01(+0.14%)
Jul 01, 2025 6.450 7.390 6.450 7.290 260,402 +0.92(+14.44%)
Jun 30, 2025 6.500 6.620 6.200 6.370 143,918 +0.06(+0.95%)
Jun 27, 2025 5.910 6.750 5.800 6.310 440,798 +0.72(+12.88%)
Jun 26, 2025 5.540 5.800 5.430 5.590 64,876 +0.08(+1.45%)
Jun 25, 2025 5.600 5.600 5.280 5.510 38,450 -0.01(-0.18%)
Jun 24, 2025 5.840 5.840 5.510 5.520 57,893 -0.20(-3.50%)
Jun 23, 2025 5.750 5.900 5.400 5.720 133,400 -0.03(-0.52%)
Jun 20, 2025 5.570 5.860 5.400 5.750 79,862 +0.25(+4.55%)
Jun 18, 2025 5.200 5.700 5.200 5.500 289,677 +0.13(+2.42%)
Jun 17, 2025 5.600 6.020 5.100 5.370 1,791,623 +1.35(+33.58%)
Jun 16, 2025 4.030 4.150 3.920 4.020 1,497,272 +0.02(+0.50%)
Jun 13, 2025 3.990 4.100 3.820 4.000 46,807 +0.03(+0.76%)
Jun 12, 2025 4.000 4.200 3.920 3.970 24,468 -0.05(-1.24%)
Jun 11, 2025 4.190 4.415 4.000 4.020 55,636 -0.17(-4.06%)
Jun 10, 2025 4.260 4.400 4.190 4.190 36,150 -0.22(-4.99%)
Jun 09, 2025 4.410 4.465 4.375 4.410 13,882 +0.05(+1.15%)
Jun 06, 2025 4.430 4.575 4.350 4.360 20,723 +0.01(+0.23%)
Jun 05, 2025 4.430 4.425 4.350 4.350 1,188 +0.00(+0.00%)
Jun 04, 2025 4.380 4.450 4.300 4.350 3,595 -0.01(-0.23%)
Jun 03, 2025 4.390 4.470 4.320 4.360 9,816 +0.07(+1.63%)
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 Of Service.