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

BGSF, Inc. Common Stock (NY:BGSF)

3.080 +0.140 (+4.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2025 2.960 3.110 2.911 3.080 13,707 +0.14(+4.76%)
Apr 16, 2025 3.000 3.018 2.940 2.940 3,625 -0.06(-2.00%)
Apr 15, 2025 3.040 3.090 3.000 3.000 7,291 +0.00(+0.00%)
Apr 14, 2025 3.010 3.100 2.985 3.000 18,635 +0.04(+1.35%)
Apr 11, 2025 2.940 2.960 2.940 2.960 1,957 +0.02(+0.68%)
Apr 10, 2025 3.000 3.010 2.910 2.940 34,684 -0.05(-1.67%)
Apr 09, 2025 3.050 3.050 2.950 2.990 36,005 -0.10(-3.24%)
Apr 08, 2025 3.280 3.280 3.085 3.090 30,820 -0.25(-7.49%)
Apr 07, 2025 3.370 3.390 3.210 3.340 27,670 -0.11(-3.19%)
Apr 04, 2025 3.720 3.730 3.417 3.450 21,611 -0.30(-8.00%)
Apr 03, 2025 3.610 3.755 3.610 3.750 25,496 +0.12(+3.31%)
Apr 02, 2025 3.620 3.810 3.620 3.630 12,009 +0.03(+0.83%)
Apr 01, 2025 3.670 3.830 3.600 3.600 7,303 -0.08(-2.17%)
Mar 31, 2025 3.700 3.796 3.613 3.680 8,843 -0.02(-0.54%)
Mar 28, 2025 3.590 3.760 3.590 3.700 6,317 -0.08(-2.12%)
Mar 27, 2025 3.430 3.790 3.430 3.780 10,232 +0.38(+11.18%)
Mar 26, 2025 3.400 3.730 3.400 3.400 22,676 +0.03(+0.89%)
Mar 25, 2025 3.480 3.480 3.320 3.370 16,246 -0.10(-2.88%)
Mar 24, 2025 3.620 3.640 3.450 3.470 17,384 -0.07(-1.98%)
Mar 21, 2025 3.700 3.735 3.400 3.540 45,705 -0.15(-4.07%)
Mar 20, 2025 4.210 4.400 3.610 3.690 48,243 -0.52(-12.35%)
Mar 19, 2025 3.610 5.250 3.604 4.210 286,833 +0.66(+18.59%)
Mar 18, 2025 3.550 3.635 3.500 3.550 15,560 +0.03(+0.85%)
Mar 17, 2025 3.500 3.660 3.499 3.520 15,904 +0.06(+1.73%)
Mar 14, 2025 3.650 3.650 3.340 3.460 28,922 -0.08(-2.26%)
Mar 13, 2025 3.780 4.150 3.400 3.540 31,520 -0.34(-8.76%)
Mar 12, 2025 4.120 4.120 3.880 3.880 29,619 -0.18(-4.43%)
Mar 11, 2025 4.270 4.280 4.000 4.060 25,409 -0.15(-3.56%)
Mar 10, 2025 4.400 4.400 4.190 4.210 17,853 -0.21(-4.75%)
Mar 07, 2025 4.330 4.455 4.310 4.420 11,118 -0.05(-1.12%)
Mar 06, 2025 4.450 4.530 4.150 4.470 26,422 +0.00(+0.00%)
Mar 05, 2025 4.575 4.592 4.470 4.470 11,262 -0.05(-1.11%)
Mar 04, 2025 4.700 4.735 4.520 4.520 15,295 -0.19(-4.03%)
Mar 03, 2025 4.850 4.900 4.710 4.710 8,928 -0.19(-3.88%)
Feb 28, 2025 4.890 4.940 4.800 4.900 4,898 -0.04(-0.81%)
Feb 27, 2025 5.010 5.010 4.920 4.940 9,080 -0.06(-1.20%)
Feb 26, 2025 4.912 5.000 4.893 5.000 5,710 +0.15(+3.09%)
Feb 25, 2025 4.930 4.930 4.850 4.850 4,465 -0.05(-1.02%)
Feb 24, 2025 5.006 5.010 4.900 4.900 5,295 -0.07(-1.41%)
Feb 21, 2025 4.980 5.020 4.960 4.970 6,857 +0.04(+0.81%)
Feb 20, 2025 5.030 5.030 4.900 4.930 1,819 -0.03(-0.60%)
Feb 19, 2025 4.980 5.050 4.960 4.960 2,427 +0.00(+0.00%)
Feb 18, 2025 4.960 5.193 4.960 4.960 3,302 -0.02(-0.40%)
Feb 14, 2025 4.930 5.120 4.917 4.980 11,226 -0.05(-0.99%)
Feb 13, 2025 4.890 5.150 4.700 5.030 44,340 +0.08(+1.62%)
Feb 12, 2025 5.070 5.070 4.950 4.950 4,996 -0.05(-1.00%)
Feb 11, 2025 5.280 5.320 4.950 5.000 17,311 +0.02(+0.40%)
Feb 10, 2025 5.370 5.370 4.980 4.980 20,457 -0.22(-4.23%)
Feb 07, 2025 5.190 5.310 5.160 5.200 3,414 +0.05(+0.97%)
Feb 06, 2025 5.270 5.270 5.150 5.150 10,360 -0.04(-0.77%)
Feb 05, 2025 5.270 5.270 5.190 5.190 6,823 -0.03(-0.57%)
Feb 04, 2025 5.170 5.320 5.170 5.220 5,740 +0.09(+1.75%)
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.