Canada markets closed

BGSF, Inc. (BGSF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.10+0.08 (+0.58%)
At close: 03:59PM EDT
13.67 +0.57 (+4.39%)
After hours: 06:44PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202213.0113.1812.9613.1013.1010,400
Aug 12, 20220.15 Dividend
Aug 11, 202212.9313.1912.9313.1713.0214,400
Aug 10, 202212.5513.0812.5313.0412.8917,900
Aug 09, 202212.7712.9412.5112.5112.3722,900
Aug 08, 202212.9913.1112.5212.7712.6233,600
Aug 05, 202213.1313.2512.9613.0512.9021,200
Aug 04, 202213.0513.3313.0513.2813.1342,300
Aug 03, 202212.6613.0112.6612.8712.7212,700
Aug 02, 202212.7512.9012.5312.5312.3931,500
Aug 01, 202212.9613.0512.7512.7512.6026,500
Jul 29, 202212.8013.0412.7713.0112.8619,800
Jul 28, 202213.0213.0512.9613.0012.8523,900
Jul 27, 202213.0513.0613.0113.0312.887,300
Jul 26, 202212.8313.1212.8313.0312.8811,800
Jul 25, 202212.6712.9512.6712.9512.8021,100
Jul 22, 202212.9612.9612.7312.7612.616,600
Jul 21, 202212.4612.9812.4612.9412.7948,700
Jul 20, 202212.2112.5312.1112.4612.3273,600
Jul 19, 202212.1612.3012.0812.1912.0529,700
Jul 18, 202212.2212.3512.0212.1011.9640,200
Jul 15, 202212.0112.0711.8812.0111.8716,500
Jul 14, 202211.9812.1111.8911.9211.7822,800
Jul 13, 202211.9812.1011.9811.9811.8415,600
Jul 12, 202212.1812.2411.9011.9811.8413,100
Jul 11, 202212.2012.2311.9212.1812.0446,400
Jul 08, 202212.0212.1112.0112.0711.936,700
Jul 07, 202212.2012.2112.0012.0311.8913,800
Jul 06, 202212.2512.4512.2012.2012.0615,800
Jul 05, 202212.4912.4912.1712.2312.0925,300
Jul 01, 202212.1512.5612.1512.3312.195,500
Jun 30, 202212.6312.8012.1512.3612.2218,200
Jun 29, 202212.4812.8012.4812.6312.498,500
Jun 28, 202212.7812.8312.6512.7112.5719,000
Jun 27, 202212.7412.8112.6112.7112.579,700
Jun 24, 202212.5012.6912.5012.6212.489,100
Jun 23, 202212.7012.7512.4712.4812.3410,500
Jun 22, 202212.6312.8312.4012.8112.668,100
Jun 21, 202212.0012.7811.9712.7812.6325,600
Jun 17, 202211.9012.0011.9011.9911.8512,000
Jun 16, 202212.0112.2411.8111.9811.8440,400
Jun 15, 202212.3412.3412.0412.1011.964,100
Jun 14, 202212.2612.3212.0012.0011.8616,500
Jun 13, 202212.4012.5512.1112.2612.1249,800
Jun 10, 202212.7212.8312.4212.5512.4117,800
Jun 09, 202212.6712.8912.6712.8412.699,300
Jun 08, 202212.7612.8912.5112.8512.7016,400
Jun 07, 202212.3512.4812.2912.3912.2520,200
Jun 06, 202212.4812.5412.4012.4012.2616,300
Jun 03, 202212.4512.4912.3512.3912.2519,200
Jun 02, 202212.3012.5912.3012.4512.315,200
Jun 01, 202212.7012.7012.2712.2712.1330,300
May 31, 202212.8012.8112.6112.7312.5913,500
May 27, 202212.6612.9012.6612.7812.638,100
May 26, 202212.6712.7112.5812.6012.461,500
May 25, 202212.6612.7812.5412.6712.537,000
May 24, 202212.5012.7612.4612.5312.397,100
May 23, 202212.5912.6312.4612.5212.384,300
May 20, 202212.4912.6612.4512.4512.3122,100
May 19, 202212.4712.6212.4612.4612.327,400
May 18, 202212.6012.6012.4512.4612.3214,600
May 17, 202212.6112.6912.4512.6512.5117,300
May 16, 202212.5512.6912.5012.5012.3619,200
May 16, 20220.15 Dividend
May 13, 202212.1412.6712.1412.6512.365,800
May 12, 202212.7012.9412.1212.1211.8412,800
May 11, 202212.7512.7812.7012.7112.429,700
May 10, 202212.9113.0812.7512.8512.5511,000
May 09, 202213.0513.1112.7712.7812.4811,700
May 06, 202213.1713.1913.0513.0512.756,300
May 05, 202213.2013.3413.1313.2012.8912,600
May 04, 202213.2413.3612.9313.2912.9824,800
May 03, 202212.7913.1112.7312.8912.5923,900
May 02, 202212.2512.9912.2512.7112.4248,700
Apr 29, 202212.9512.9512.0312.2111.9322,200
Apr 28, 202212.2013.1012.2012.9312.6326,700
Apr 27, 202211.9311.9311.6911.7611.4910,400
Apr 26, 202212.2512.2511.6511.8911.627,300
Apr 25, 202212.1312.1411.7411.9511.6722,200
Apr 22, 202212.0312.5012.0112.1511.875,800
Apr 21, 202212.5012.5712.2612.3012.0210,900
Apr 20, 202212.1012.6112.1012.5212.2310,400
Apr 19, 202212.1012.1211.9912.0611.783,300
Apr 18, 202212.0112.1011.9612.1011.8213,700
Apr 14, 202212.0512.1311.9011.9511.6714,000
Apr 13, 202212.2712.3111.9012.0711.7929,100
Apr 12, 202212.3212.6412.2312.3312.0518,400
Apr 11, 202212.6812.6812.3512.3612.0716,500
Apr 08, 202212.6012.8612.5012.6012.3117,800
Apr 07, 202212.7512.8012.6312.6312.3422,900
Apr 06, 202212.6212.9612.6212.6612.3710,700
Apr 05, 202213.0613.1212.8012.8012.508,000
Apr 04, 202213.3913.5013.2513.2512.949,300
Apr 01, 202213.3213.6212.9913.4213.1128,900
Mar 31, 202212.7513.2012.6513.1712.8723,500
Mar 30, 202212.8413.0412.6212.7512.4614,200
Mar 29, 202212.9013.0012.8312.9012.6015,100
Mar 28, 202212.9513.0612.6212.7912.4929,400
Mar 25, 202213.0613.0612.8712.9512.6520,900
Mar 24, 202213.0813.1013.0813.1012.803,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...