Canada markets closed

BGSF, Inc. (BGSF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.10+0.03 (+0.33%)
At close: 04:00PM EDT
9.56 +0.46 (+5.05%)
After hours: 06:19PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20248.949.238.949.109.107,003
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
Jan 03, 20249.369.509.369.449.3011,900
Jan 02, 20249.299.479.259.409.2617,800
Dec 29, 20239.379.499.379.409.2631,600
Dec 28, 20239.229.459.229.429.2814,500
Dec 27, 20239.209.299.149.199.0610,200
Dec 26, 20239.159.319.109.189.0521,300
Dec 22, 20239.109.179.069.179.0416,400
Dec 21, 20239.209.289.109.149.0123,000
Dec 20, 20239.259.399.149.179.0437,900
Dec 19, 20239.509.609.169.229.09115,000
Dec 18, 20239.719.819.509.519.3719,300
Dec 15, 20239.689.699.509.659.5133,600
Dec 14, 20239.709.859.709.709.5625,500
Dec 13, 20239.359.759.359.759.6165,400
Dec 12, 20239.509.509.409.409.268,900
Dec 11, 20239.649.669.419.459.3113,700
Dec 08, 20239.659.849.609.779.634,600
Dec 07, 20239.839.869.469.749.6031,000
Dec 06, 20239.8810.009.759.819.6712,300
Dec 05, 20239.9610.029.849.959.817,800
Dec 04, 20239.8910.059.8210.049.8918,800
Dec 01, 20239.9210.009.929.969.8128,200
Nov 30, 20239.9610.009.929.939.799,500
Nov 29, 202310.0010.219.859.989.8322,800
Nov 28, 20239.9210.129.929.959.818,400
Nov 27, 202310.0710.229.959.959.8123,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...