Canada markets closed

BGSF, Inc. (BGSF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.48-0.15 (-2.26%)
At close: 04:00PM EDT
6.56 +0.08 (+1.23%)
After hours: 07:54PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20246.536.666.406.486.4840,400
May 23, 20246.786.816.616.636.6311,500
May 22, 20246.766.906.616.696.6930,900
May 21, 20246.826.886.746.836.8322,500
May 20, 20247.007.036.736.786.78138,800
May 17, 20246.936.996.756.996.9977,100
May 16, 20247.117.116.786.916.91114,400
May 15, 20247.247.507.037.117.1140,900
May 14, 20247.247.717.207.257.2599,400
May 13, 20247.547.887.127.137.13277,600
May 10, 20247.507.667.377.627.62102,700
May 09, 20246.757.746.657.707.70238,700
May 08, 20249.109.269.019.139.1321,700
May 07, 20248.929.178.838.968.9612,500
May 06, 20248.939.198.769.009.0027,000
May 03, 20248.809.028.758.828.824,600
May 02, 20248.608.718.508.718.7123,300
May 01, 20248.578.598.458.508.5030,900
Apr 30, 20249.069.068.578.578.5751,500
Apr 29, 20248.929.118.929.099.097,300
Apr 26, 20248.998.998.508.978.9725,200
Apr 25, 20248.958.968.818.908.903,400
Apr 24, 20249.029.108.988.988.983,400
Apr 23, 20249.109.108.909.009.0012,300
Apr 22, 20249.129.159.049.049.046,100
Apr 19, 20249.029.098.949.069.0613,700
Apr 18, 20248.949.238.949.109.107,000
Apr 17, 20249.159.179.009.079.075,700
Apr 16, 20249.279.299.209.209.2011,500
Apr 15, 20249.279.339.269.269.265,700
Apr 12, 20249.249.339.249.259.255,000
Apr 11, 20249.349.349.109.269.266,800
Apr 10, 20249.399.459.259.399.393,600
Apr 09, 20249.459.459.339.349.348,700
Apr 08, 20249.509.549.449.469.465,900
Apr 05, 20249.559.639.509.619.612,900
Apr 04, 20249.559.619.559.619.618,500
Apr 03, 20249.789.789.619.619.612,400
Apr 02, 20249.759.989.659.759.7514,600
Apr 01, 202410.0110.239.709.779.7722,000
Mar 28, 202410.2510.5010.1810.4110.419,800
Mar 27, 202410.2010.3010.1110.3010.306,200
Mar 26, 202410.0110.2110.0010.1110.115,700
Mar 25, 202410.1510.2710.1310.1510.152,200
Mar 22, 202410.2410.2710.1510.2510.257,100
Mar 21, 202410.2910.3410.2110.2110.2111,800
Mar 20, 202410.3010.3010.0310.2510.256,600
Mar 19, 202410.2410.4410.0710.3110.318,900
Mar 18, 202410.3510.3510.0210.0210.028,000
Mar 15, 202410.0010.349.8210.0110.0113,200
Mar 14, 20249.699.969.699.879.8710,900
Mar 13, 202410.0010.009.629.629.625,100
Mar 12, 20249.629.819.629.819.8112,200
Mar 11, 20249.659.749.659.699.693,400
Mar 08, 20249.519.749.519.709.705,300
Mar 07, 20249.629.749.609.689.688,100
Mar 06, 20249.679.679.439.539.5313,400
Mar 05, 20249.9810.069.719.769.766,300
Mar 04, 202410.0610.189.9810.0510.0518,000
Mar 01, 202410.2310.2610.1010.1310.1320,800
Feb 29, 202410.1710.2610.1510.2310.239,300
Feb 28, 202410.1810.2010.0010.1510.1535,800
Feb 27, 20249.9510.219.7510.0910.0930,400
Feb 26, 20249.609.799.609.779.776,100
Feb 23, 20249.319.679.259.519.5119,400
Feb 22, 20249.459.499.299.369.3614,900
Feb 21, 20249.979.979.279.289.2827,700
Feb 20, 202410.0210.049.879.879.8711,600
Feb 16, 202410.1310.2810.0210.1110.115,600
Feb 16, 20240.15 Dividend
Feb 15, 202410.4510.4510.3010.3010.156,100
Feb 14, 202410.3310.3510.1110.3510.205,900
Feb 13, 202410.1410.3610.0010.149.992,900
Feb 12, 202410.3810.3810.2210.2210.075,200
Feb 09, 202410.2210.4810.2210.4410.294,800
Feb 08, 202410.2210.2810.2210.2210.072,800
Feb 07, 202410.2210.3810.2210.2410.094,300
Feb 06, 202410.2210.4010.2210.2710.1217,300
Feb 05, 202410.3710.3710.2810.3010.154,100
Feb 02, 202410.2210.3410.2210.2710.1211,000
Feb 01, 202410.1210.2910.0410.2710.123,100
Jan 31, 202410.6010.6010.1210.2010.0524,100
Jan 30, 202410.6910.7010.4910.5210.3715,400
Jan 29, 202410.5610.7410.5110.5210.3722,700
Jan 26, 202410.4510.6510.4210.6010.4521,500
Jan 25, 202410.2010.4810.1910.4410.2928,900
Jan 24, 20249.9410.209.9410.1710.0213,400
Jan 23, 20249.6110.009.619.859.7129,300
Jan 22, 20249.559.829.509.619.4746,600
Jan 19, 20249.509.689.509.609.469,600
Jan 18, 20249.689.759.509.569.4216,800
Jan 17, 20249.459.569.429.449.3042,000
Jan 16, 20249.619.619.459.459.3122,300
Jan 12, 20249.599.759.589.649.508,300
Jan 11, 20249.459.619.439.539.3931,500
Jan 10, 20249.619.639.469.469.3213,800
Jan 09, 20249.759.759.529.529.385,600
Jan 08, 20249.569.869.519.839.6921,700
Jan 05, 20249.509.589.419.509.3612,700
Jan 04, 20249.599.599.529.539.394,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...