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

BGSF, Inc. Common Stock (NY:BGSF)

4.020 +0.560 (+16.18%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 12, 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 (%)
May 09, 2025 3.450 3.478 3.370 3.460 24,334 +0.00(+0.00%)
May 08, 2025 3.230 3.568 3.230 3.460 10,787 +0.26(+8.12%)
May 07, 2025 3.400 3.592 3.200 3.200 31,607 -0.16(-4.76%)
May 06, 2025 3.350 3.500 3.300 3.360 27,375 +0.05(+1.51%)
May 05, 2025 3.330 3.350 3.260 3.310 29,915 -0.02(-0.60%)
May 02, 2025 3.220 3.340 3.166 3.330 7,746 +0.16(+5.05%)
May 01, 2025 3.350 3.405 3.150 3.170 27,849 -0.13(-3.94%)
Apr 30, 2025 3.330 3.471 3.220 3.300 19,155 -0.07(-2.08%)
Apr 29, 2025 3.290 3.410 3.250 3.370 8,162 +0.04(+1.20%)
Apr 28, 2025 3.350 3.499 3.250 3.330 9,259 -0.07(-2.06%)
Apr 25, 2025 3.450 3.473 3.250 3.400 15,944 -0.05(-1.45%)
Apr 24, 2025 3.330 3.498 3.300 3.450 14,956 +0.00(+0.00%)
Apr 23, 2025 3.410 3.548 3.350 3.450 36,241 +0.06(+1.77%)
Apr 22, 2025 3.100 3.559 3.100 3.390 33,946 +0.34(+11.15%)
Apr 21, 2025 3.020 3.092 3.010 3.050 10,462 -0.03(-0.97%)
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 3.600 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%)
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 Of Service.