Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

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.