Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bgsf Inc
(NY:
BGSF
)
8.560
-0.080 (-0.93%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 09, 2024
8.690
8.750
8.550
8.560
16,517
-0.08(-0.93%)
Jul 08, 2024
8.550
8.920
8.550
8.640
25,328
+0.07(+0.82%)
Jul 05, 2024
8.690
8.690
8.510
8.570
24,516
-0.08(-0.92%)
Jul 03, 2024
9.080
9.080
8.650
8.650
38,746
-0.37(-4.10%)
Jul 02, 2024
8.700
9.220
8.700
9.020
93,210
+0.32(+3.68%)
Jul 01, 2024
8.670
8.770
8.485
8.700
45,947
+0.15(+1.75%)
Jun 28, 2024
8.350
8.670
8.350
8.550
77,985
+0.19(+2.27%)
Jun 27, 2024
8.680
8.680
8.220
8.360
32,749
-0.07(-0.83%)
Jun 26, 2024
8.010
8.550
8.010
8.430
49,091
+0.43(+5.37%)
Jun 25, 2024
7.900
8.040
7.890
8.000
24,427
+0.10(+1.27%)
Jun 24, 2024
8.002
8.111
7.900
7.900
21,941
-0.20(-2.47%)
Jun 21, 2024
8.210
8.210
7.820
8.100
47,344
-0.10(-1.22%)
Jun 20, 2024
7.430
8.339
7.430
8.200
96,573
+0.76(+10.22%)
Jun 18, 2024
7.370
7.470
7.322
7.440
31,233
+0.15(+2.06%)
Jun 17, 2024
7.120
7.359
7.060
7.290
42,153
+0.13(+1.82%)
Jun 14, 2024
7.110
7.240
7.060
7.160
14,999
-0.01(-0.14%)
Jun 13, 2024
6.730
7.225
6.730
7.170
20,376
+0.44(+6.54%)
Jun 12, 2024
6.890
6.900
6.730
6.730
112,258
-0.11(-1.61%)
Jun 11, 2024
6.730
6.840
6.730
6.840
48,815
+0.10(+1.48%)
Jun 10, 2024
6.650
6.800
6.600
6.740
26,580
+0.13(+1.97%)
Jun 07, 2024
6.620
6.680
6.520
6.610
94,176
-0.02(-0.30%)
Jun 06, 2024
6.640
6.655
6.540
6.630
65,672
+0.02(+0.30%)
Jun 05, 2024
6.700
6.750
6.550
6.610
24,681
-0.10(-1.49%)
Jun 04, 2024
6.670
6.810
6.652
6.710
90,338
+0.03(+0.45%)
Jun 03, 2024
7.020
7.020
6.680
6.680
63,805
-0.27(-3.88%)
May 31, 2024
6.640
7.000
6.600
6.950
20,593
+0.36(+5.46%)
May 30, 2024
6.570
6.670
6.480
6.590
26,967
+0.05(+0.76%)
May 29, 2024
6.721
6.721
6.500
6.540
41,326
-0.10(-1.51%)
May 28, 2024
6.500
6.710
6.470
6.640
69,341
+0.16(+2.47%)
May 24, 2024
6.530
6.660
6.400
6.480
41,164
-0.15(-2.26%)
May 23, 2024
6.780
6.807
6.610
6.630
11,474
-0.06(-0.90%)
May 22, 2024
6.760
6.900
6.610
6.690
30,902
-0.14(-2.05%)
May 21, 2024
6.820
6.880
6.740
6.830
22,465
+0.05(+0.74%)
May 20, 2024
7.000
7.030
6.730
6.780
138,844
-0.21(-3.00%)
May 17, 2024
6.930
6.990
6.750
6.990
77,092
+0.08(+1.16%)
May 16, 2024
7.110
7.110
6.780
6.910
114,420
-0.20(-2.81%)
May 15, 2024
7.240
7.502
7.030
7.110
40,868
-0.14(-1.93%)
May 14, 2024
7.240
7.709
7.200
7.250
99,419
+0.12(+1.68%)
May 13, 2024
7.540
7.880
7.120
7.130
277,579
-0.49(-6.43%)
May 10, 2024
7.500
7.660
7.370
7.620
102,652
-0.08(-1.04%)
May 09, 2024
6.750
7.740
6.650
7.700
238,753
-1.43(-15.66%)
May 08, 2024
9.100
9.260
9.008
9.130
21,656
+0.17(+1.90%)
May 07, 2024
8.920
9.170
8.830
8.960
12,493
-0.04(-0.44%)
May 06, 2024
8.930
9.186
8.762
9.000
26,999
+0.18(+2.04%)
May 03, 2024
8.800
9.020
8.750
8.820
4,563
+0.11(+1.26%)
May 02, 2024
8.600
8.710
8.500
8.710
23,264
+0.21(+2.47%)
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
.