Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bgsf Inc
(NY:
BGSF
)
8.010
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024
7.960
8.150
7.960
8.010
15,449
+0.05(+0.63%)
Aug 22, 2024
8.000
8.290
7.930
7.960
115,350
+0.06(+0.76%)
Aug 21, 2024
8.050
8.350
7.900
7.900
58,343
-0.15(-1.86%)
Aug 20, 2024
8.500
8.650
8.050
8.050
129,603
-0.46(-5.41%)
Aug 19, 2024
8.230
8.750
8.230
8.510
13,566
+0.26(+3.15%)
Aug 16, 2024
8.130
8.500
8.130
8.250
13,103
+0.13(+1.60%)
Aug 15, 2024
7.830
8.230
7.830
8.120
13,586
+0.26(+3.31%)
Aug 14, 2024
7.800
8.000
7.800
7.860
11,051
+0.02(+0.26%)
Aug 13, 2024
7.990
7.990
7.840
7.840
6,213
-0.10(-1.26%)
Aug 12, 2024
8.470
8.522
7.850
7.940
24,408
-0.53(-6.26%)
Aug 09, 2024
8.530
8.530
8.390
8.470
11,430
-0.19(-2.19%)
Aug 08, 2024
8.500
8.745
8.400
8.660
26,478
-0.08(-0.97%)
Aug 07, 2024
8.440
8.770
8.440
8.745
8,167
+0.34(+4.02%)
Aug 06, 2024
8.250
8.407
8.250
8.407
2,576
+0.25(+3.03%)
Aug 05, 2024
8.140
8.170
8.010
8.160
18,094
-0.19(-2.28%)
Aug 02, 2024
8.410
8.480
8.350
8.350
8,822
-0.12(-1.42%)
Aug 01, 2024
8.650
8.650
8.440
8.470
2,300
-0.11(-1.28%)
Jul 31, 2024
8.290
8.630
8.260
8.580
4,874
+0.28(+3.37%)
Jul 30, 2024
8.400
8.400
8.270
8.300
6,005
+0.03(+0.36%)
Jul 29, 2024
8.350
8.350
8.250
8.270
6,080
-0.08(-0.96%)
Jul 26, 2024
8.310
8.420
8.280
8.350
9,765
+0.07(+0.85%)
Jul 25, 2024
8.370
8.399
8.270
8.280
7,095
-0.10(-1.19%)
Jul 24, 2024
8.410
8.418
8.380
8.380
3,174
-0.02(-0.24%)
Jul 23, 2024
8.440
8.500
8.340
8.400
6,892
-0.10(-1.18%)
Jul 22, 2024
8.540
8.550
8.419
8.500
5,450
-0.01(-0.12%)
Jul 19, 2024
8.700
8.700
8.463
8.510
11,684
-0.10(-1.16%)
Jul 18, 2024
8.820
8.850
8.560
8.610
14,501
-0.16(-1.82%)
Jul 17, 2024
8.390
8.800
8.330
8.770
45,440
+0.39(+4.65%)
Jul 16, 2024
8.410
8.464
8.380
8.380
16,824
-0.03(-0.36%)
Jul 15, 2024
8.570
8.570
8.397
8.410
20,823
-0.10(-1.18%)
Jul 12, 2024
8.570
8.615
8.490
8.510
10,574
+0.02(+0.24%)
Jul 11, 2024
8.490
8.580
8.480
8.490
22,231
+0.03(+0.35%)
Jul 10, 2024
8.550
8.590
8.460
8.460
64,051
-0.10(-1.17%)
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%)
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
.