BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
5.61
+0.12 (2.19%)
Nov 20, 2024, 4:00 PM EST - Market closed
BGSF, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 5.53 | 5.68 | 5.51 | 5.61 | 5.61 | 2.19% | 58,291 |
Nov 19, 2024 | 5.89 | 5.97 | 5.35 | 5.49 | 5.49 | -5.18% | 38,730 |
Nov 18, 2024 | 6.11 | 6.11 | 5.75 | 5.79 | 5.79 | -3.34% | 22,795 |
Nov 15, 2024 | 6.26 | 6.26 | 5.83 | 5.99 | 5.99 | -4.01% | 42,948 |
Nov 14, 2024 | 6.83 | 6.84 | 6.12 | 6.24 | 6.24 | -8.91% | 37,100 |
Nov 13, 2024 | 6.97 | 7.02 | 6.79 | 6.85 | 6.85 | -2.84% | 13,538 |
Nov 12, 2024 | 7.02 | 7.24 | 7.01 | 7.05 | 7.05 | - | 6,287 |
Nov 11, 2024 | 7.15 | 7.19 | 7.02 | 7.05 | 7.05 | -2.22% | 23,042 |
Nov 8, 2024 | 7.36 | 7.48 | 7.20 | 7.21 | 7.21 | -1.50% | 11,612 |
Nov 7, 2024 | 7.61 | 7.66 | 7.21 | 7.32 | 7.32 | -4.94% | 26,394 |
Nov 6, 2024 | 7.74 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 4,455 |
Nov 5, 2024 | 7.72 | 7.74 | 7.60 | 7.60 | 7.60 | -1.81% | 6,318 |
Nov 4, 2024 | 7.42 | 7.82 | 7.42 | 7.74 | 7.74 | 4.03% | 11,962 |
Nov 1, 2024 | 7.46 | 7.55 | 7.34 | 7.44 | 7.44 | 0.13% | 11,700 |
Oct 31, 2024 | 7.46 | 7.50 | 7.00 | 7.43 | 7.43 | 0.13% | 10,919 |
Oct 30, 2024 | 7.68 | 7.76 | 7.39 | 7.42 | 7.42 | -4.26% | 16,772 |
Oct 29, 2024 | 7.78 | 7.79 | 7.67 | 7.75 | 7.75 | -1.27% | 4,727 |
Oct 28, 2024 | 7.91 | 8.00 | 7.82 | 7.85 | 7.85 | -1.38% | 14,757 |
Oct 25, 2024 | 7.97 | 7.99 | 7.93 | 7.96 | 7.96 | -0.87% | 2,622 |
Oct 24, 2024 | 8.01 | 8.05 | 7.89 | 8.03 | 8.03 | -0.62% | 11,434 |
Oct 23, 2024 | 8.13 | 8.18 | 7.95 | 8.08 | 8.08 | -0.62% | 10,028 |
Oct 22, 2024 | 8.18 | 8.46 | 8.01 | 8.13 | 8.13 | -0.73% | 17,857 |
Oct 21, 2024 | 8.45 | 8.55 | 8.19 | 8.19 | 8.19 | -4.10% | 8,982 |
Oct 18, 2024 | 8.80 | 8.80 | 8.54 | 8.54 | 8.54 | -3.17% | 2,349 |
Oct 17, 2024 | 8.82 | 8.86 | 8.79 | 8.82 | 8.82 | -1.23% | 4,759 |
Oct 16, 2024 | 8.89 | 8.93 | 8.82 | 8.93 | 8.93 | 1.36% | 22,051 |
Oct 15, 2024 | 8.89 | 8.98 | 8.81 | 8.81 | 8.81 | -0.23% | 12,609 |
Oct 14, 2024 | 8.94 | 8.98 | 8.83 | 8.83 | 8.83 | -0.56% | 10,192 |
Oct 11, 2024 | 8.69 | 8.89 | 8.61 | 8.88 | 8.88 | 1.83% | 61,007 |
Oct 10, 2024 | 8.70 | 8.89 | 8.64 | 8.72 | 8.72 | 0.23% | 6,150 |
Oct 9, 2024 | 8.85 | 8.85 | 8.58 | 8.70 | 8.70 | -3.01% | 10,623 |
Oct 8, 2024 | 8.63 | 9.06 | 8.63 | 8.97 | 8.97 | 2.63% | 26,811 |
Oct 7, 2024 | 8.25 | 8.77 | 8.25 | 8.74 | 8.74 | 3.68% | 11,577 |
Oct 4, 2024 | 8.30 | 8.43 | 8.22 | 8.43 | 8.43 | 2.43% | 37,130 |
Oct 3, 2024 | 8.23 | 8.32 | 8.08 | 8.23 | 8.23 | -0.12% | 30,056 |
Oct 2, 2024 | 8.08 | 8.24 | 8.07 | 8.24 | 8.24 | 0.86% | 28,810 |
Oct 1, 2024 | 8.42 | 8.45 | 7.99 | 8.17 | 8.17 | -2.97% | 42,772 |
Sep 30, 2024 | 7.10 | 8.64 | 7.10 | 8.42 | 8.42 | 18.42% | 91,886 |
Sep 27, 2024 | 7.25 | 7.25 | 7.06 | 7.11 | 7.11 | -0.84% | 12,090 |
Sep 26, 2024 | 7.17 | 7.18 | 7.05 | 7.17 | 7.17 | 0.84% | 25,165 |
Sep 25, 2024 | 7.46 | 7.46 | 6.96 | 7.11 | 7.11 | -4.31% | 58,871 |
Sep 24, 2024 | 7.45 | 7.45 | 7.37 | 7.43 | 7.43 | -0.13% | 25,820 |
Sep 23, 2024 | 7.45 | 7.49 | 7.34 | 7.44 | 7.44 | - | 8,169 |
Sep 20, 2024 | 7.30 | 7.44 | 7.20 | 7.44 | 7.44 | 1.22% | 18,660 |
Sep 19, 2024 | 7.25 | 7.40 | 7.25 | 7.35 | 7.35 | 2.65% | 21,803 |
Sep 18, 2024 | 7.25 | 7.52 | 7.16 | 7.16 | 7.16 | -2.05% | 47,733 |
Sep 17, 2024 | 7.54 | 7.54 | 7.21 | 7.31 | 7.31 | -2.01% | 22,814 |
Sep 16, 2024 | 7.42 | 7.62 | 7.40 | 7.46 | 7.46 | -0.27% | 9,666 |
Sep 13, 2024 | 7.54 | 7.54 | 7.40 | 7.48 | 7.48 | -0.27% | 14,959 |
Sep 12, 2024 | 7.57 | 7.59 | 7.46 | 7.50 | 7.50 | -0.66% | 7,061 |
Sep 11, 2024 | 7.55 | 7.59 | 7.40 | 7.55 | 7.55 | 0.53% | 7,878 |
Sep 10, 2024 | 7.60 | 7.68 | 7.50 | 7.51 | 7.51 | -1.44% | 14,578 |
Sep 9, 2024 | 7.79 | 7.79 | 7.62 | 7.62 | 7.62 | -2.43% | 7,208 |
Sep 6, 2024 | 7.72 | 7.90 | 7.72 | 7.81 | 7.81 | 1.56% | 12,934 |
Sep 5, 2024 | 7.91 | 7.95 | 7.63 | 7.69 | 7.69 | -2.29% | 33,825 |
Sep 4, 2024 | 8.01 | 8.03 | 7.84 | 7.87 | 7.87 | -2.11% | 10,286 |
Sep 3, 2024 | 8.08 | 8.08 | 7.99 | 8.04 | 8.04 | -0.50% | 20,146 |
Aug 30, 2024 | 7.90 | 8.16 | 7.90 | 8.08 | 8.08 | 3.46% | 36,998 |
Aug 29, 2024 | 7.64 | 7.81 | 7.55 | 7.81 | 7.81 | 2.49% | 19,657 |
Aug 28, 2024 | 7.60 | 7.63 | 7.54 | 7.62 | 7.62 | 0.79% | 12,882 |
Aug 27, 2024 | 7.81 | 8.00 | 7.23 | 7.56 | 7.56 | -3.20% | 26,901 |
Aug 26, 2024 | 8.07 | 8.14 | 7.81 | 7.81 | 7.81 | -2.50% | 13,465 |
Aug 23, 2024 | 7.96 | 8.15 | 7.96 | 8.01 | 8.01 | 0.63% | 15,449 |
Aug 22, 2024 | 8.00 | 8.29 | 7.93 | 7.96 | 7.96 | 0.76% | 115,350 |
Aug 21, 2024 | 8.05 | 8.35 | 7.90 | 7.90 | 7.90 | -1.86% | 58,358 |
Aug 20, 2024 | 8.50 | 8.65 | 8.05 | 8.05 | 8.05 | -5.41% | 129,603 |
Aug 19, 2024 | 8.23 | 8.75 | 8.23 | 8.51 | 8.51 | 3.15% | 13,566 |
Aug 16, 2024 | 8.13 | 8.50 | 8.13 | 8.25 | 8.25 | 1.60% | 13,103 |
Aug 15, 2024 | 7.83 | 8.23 | 7.83 | 8.12 | 8.12 | 3.31% | 13,586 |
Aug 14, 2024 | 7.80 | 8.00 | 7.80 | 7.86 | 7.86 | 0.26% | 11,051 |
Aug 13, 2024 | 7.99 | 7.99 | 7.84 | 7.84 | 7.84 | -1.26% | 6,213 |
Aug 12, 2024 | 8.47 | 8.52 | 7.85 | 7.94 | 7.94 | -6.26% | 24,408 |
Aug 9, 2024 | 8.53 | 8.53 | 8.39 | 8.47 | 8.47 | -2.19% | 11,430 |
Aug 8, 2024 | 8.50 | 8.75 | 8.40 | 8.66 | 8.66 | -0.97% | 26,478 |
Aug 7, 2024 | 8.44 | 8.77 | 8.44 | 8.75 | 8.75 | 4.02% | 8,167 |
Aug 6, 2024 | 8.25 | 8.41 | 8.25 | 8.41 | 8.41 | 3.03% | 2,576 |
Aug 5, 2024 | 8.14 | 8.17 | 8.01 | 8.16 | 8.16 | -2.28% | 18,094 |
Aug 2, 2024 | 8.41 | 8.48 | 8.35 | 8.35 | 8.35 | -1.42% | 8,822 |
Aug 1, 2024 | 8.65 | 8.65 | 8.44 | 8.47 | 8.47 | -1.28% | 2,300 |
Jul 31, 2024 | 8.29 | 8.63 | 8.26 | 8.58 | 8.58 | 3.37% | 4,874 |
Jul 30, 2024 | 8.40 | 8.40 | 8.27 | 8.30 | 8.30 | 0.36% | 6,005 |
Jul 29, 2024 | 8.35 | 8.35 | 8.25 | 8.27 | 8.27 | -0.96% | 6,080 |
Jul 26, 2024 | 8.31 | 8.42 | 8.28 | 8.35 | 8.35 | 0.85% | 9,765 |
Jul 25, 2024 | 8.37 | 8.40 | 8.27 | 8.28 | 8.28 | -1.19% | 7,095 |
Jul 24, 2024 | 8.41 | 8.42 | 8.38 | 8.38 | 8.38 | -0.24% | 3,174 |
Jul 23, 2024 | 8.44 | 8.50 | 8.34 | 8.40 | 8.40 | -1.18% | 6,892 |
Jul 22, 2024 | 8.54 | 8.55 | 8.42 | 8.50 | 8.50 | -0.12% | 5,450 |
Jul 19, 2024 | 8.70 | 8.70 | 8.46 | 8.51 | 8.51 | -1.16% | 11,684 |
Jul 18, 2024 | 8.82 | 8.85 | 8.56 | 8.61 | 8.61 | -1.82% | 14,501 |
Jul 17, 2024 | 8.39 | 8.80 | 8.33 | 8.77 | 8.77 | 4.65% | 45,440 |
Jul 16, 2024 | 8.41 | 8.46 | 8.38 | 8.38 | 8.38 | -0.36% | 16,824 |
Jul 15, 2024 | 8.57 | 8.57 | 8.40 | 8.41 | 8.41 | -1.18% | 20,823 |
Jul 12, 2024 | 8.57 | 8.62 | 8.49 | 8.51 | 8.51 | 0.24% | 10,574 |
Jul 11, 2024 | 8.50 | 8.58 | 8.48 | 8.49 | 8.49 | 0.35% | 22,231 |
Jul 10, 2024 | 8.55 | 8.59 | 8.46 | 8.46 | 8.46 | -1.17% | 64,051 |
Jul 9, 2024 | 8.69 | 8.75 | 8.55 | 8.56 | 8.56 | -0.93% | 16,517 |
Jul 8, 2024 | 8.55 | 8.92 | 8.55 | 8.64 | 8.64 | 0.82% | 25,328 |
Jul 5, 2024 | 8.69 | 8.69 | 8.51 | 8.57 | 8.57 | -0.92% | 24,516 |
Jul 3, 2024 | 9.08 | 9.08 | 8.65 | 8.65 | 8.65 | -4.10% | 38,746 |
Jul 2, 2024 | 8.70 | 9.22 | 8.70 | 9.02 | 9.02 | 3.68% | 93,210 |