Canada markets closed

BGSF, Inc. (BGSF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.27+0.10 (+0.76%)
At close: 04:00PM EST
13.27 -0.11 (-0.82%)
After hours: 04:03PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202213.2713.3913.0413.2713.278,049
Dec 07, 202213.3913.4313.0713.1713.177,000
Dec 06, 202213.5113.5213.2513.3113.3111,000
Dec 05, 202213.3113.5213.2713.4113.4114,000
Dec 02, 202213.1413.3313.0913.2513.2513,500
Dec 01, 202213.1913.4713.0313.1313.1330,300
Nov 30, 202212.9913.2512.9513.2113.2132,400
Nov 29, 202213.0313.0312.6912.9312.9330,000
Nov 28, 202213.4413.4413.0013.0613.069,200
Nov 25, 202213.5013.5013.3013.3113.316,700
Nov 23, 202213.5713.5713.2313.4213.428,700
Nov 22, 202213.3713.6013.2513.4813.4840,400
Nov 21, 202213.5313.5513.1713.4313.4329,400
Nov 18, 202213.3013.5113.0613.5013.5025,900
Nov 17, 202213.0213.3613.0213.3613.369,700
Nov 16, 202213.1013.1912.8213.1413.1440,300
Nov 15, 202213.2913.3313.0513.1613.1620,700
Nov 14, 202212.7713.2912.7113.2713.2731,600
Nov 11, 202212.8512.8512.3912.6712.6717,500
Nov 10, 202212.4912.8212.3312.7512.7517,700
Nov 10, 20220.15 Dividend
Nov 09, 202212.4112.4912.3312.4112.268,200
Nov 08, 202212.6012.6012.4312.4312.288,700
Nov 07, 202212.6712.7112.5512.6012.4521,500
Nov 04, 202212.5712.7812.4912.7312.5816,900
Nov 03, 202212.6812.7212.2212.5712.4211,800
Nov 02, 202212.4612.6612.3212.3212.1711,900
Nov 01, 202212.4912.6812.4412.4612.3115,700
Oct 31, 202212.6912.6912.5312.5712.426,600
Oct 28, 202212.3412.4012.2912.3812.235,800
Oct 27, 202212.3212.4812.1112.3412.1915,100
Oct 26, 202211.9312.2511.8212.1712.029,400
Oct 25, 202211.6812.0711.5811.9911.8516,700
Oct 24, 202211.7711.8211.5411.6611.5211,300
Oct 21, 202211.6911.8011.5611.6711.535,800
Oct 20, 202211.8811.9811.7611.9111.776,000
Oct 19, 202211.7611.9911.7511.8411.7010,700
Oct 18, 202210.9011.8210.9011.7011.5646,900
Oct 17, 202210.7311.0610.5111.0610.9317,600
Oct 14, 202210.7510.7510.4710.6210.494,400
Oct 13, 202210.3010.8010.3010.7510.6218,000
Oct 12, 202210.5410.6210.3410.4010.276,800
Oct 11, 202210.6510.6510.4610.5010.379,400
Oct 10, 202210.8210.8210.6310.6510.525,900
Oct 07, 202210.7811.1910.7510.7510.6212,100
Oct 06, 202211.3511.3611.1411.1711.0317,000
Oct 05, 202211.7111.9111.4211.4311.2916,000
Oct 04, 202211.6911.9011.5511.7111.5715,100
Oct 03, 202211.4311.6611.2911.5711.4311,000
Sept 30, 202211.4211.4711.1111.1110.9815,200
Sept 29, 202211.3511.4611.3511.4011.267,300
Sept 28, 202211.4811.5811.3511.3511.2112,500
Sept 27, 202211.6011.6011.3511.3511.218,000
Sept 26, 202211.7211.8011.5511.5511.418,300
Sept 23, 202212.0012.0611.8911.8911.7519,100
Sept 22, 202212.1712.1712.0012.0011.857,400
Sept 21, 202212.2012.6512.1212.2212.0723,400
Sept 20, 202212.1712.3012.1612.1712.024,200
Sept 19, 202212.4912.4912.2812.3512.209,200
Sept 16, 202211.9012.6611.9012.6612.5129,800
Sept 15, 202212.0712.0711.9011.9511.8111,800
Sept 14, 202212.4912.4911.9012.0011.8526,500
Sept 13, 202211.9812.1911.9812.0211.877,300
Sept 12, 202211.9812.2511.9812.0411.8912,800
Sept 09, 202212.1112.1511.9011.9811.8442,600
Sept 08, 202212.1112.1411.9111.9211.786,900
Sept 07, 202211.9811.9811.9111.9311.7912,600
Sept 06, 202211.9911.9911.9011.9111.7729,300
Sept 02, 202212.1312.1311.9011.9311.797,400
Sept 01, 202212.0312.0311.9011.9511.8118,500
Aug 31, 202212.2612.2912.0612.1011.953,800
Aug 30, 202212.4612.5312.2612.2612.113,600
Aug 29, 202212.6012.6912.5012.5012.357,500
Aug 26, 202212.6112.7612.4612.7112.568,400
Aug 25, 202212.5912.6012.4412.4812.336,900
Aug 24, 202212.5612.6112.4412.5812.438,400
Aug 23, 202212.4012.6912.3112.5612.4111,600
Aug 22, 202212.5212.7112.3812.4012.2520,100
Aug 19, 202212.5912.8412.5512.7712.627,500
Aug 18, 202213.0313.0312.6412.8012.659,400
Aug 17, 202212.9513.0212.6612.9912.836,000
Aug 16, 202213.0413.0412.8212.9512.797,600
Aug 15, 202212.9713.2412.7713.0412.8810,400
Aug 12, 202213.0113.1812.9613.1012.9410,400
Aug 12, 20220.15 Dividend
Aug 11, 202212.9313.1912.9313.1712.8614,400
Aug 10, 202212.5513.0812.5313.0412.7417,900
Aug 09, 202212.7712.9412.5112.5112.2222,900
Aug 08, 202212.9913.1112.5212.7712.4733,600
Aug 05, 202213.1313.2512.9613.0512.7521,200
Aug 04, 202213.0513.3313.0513.2812.9742,300
Aug 03, 202212.6613.0112.6612.8712.5712,700
Aug 02, 202212.7512.9012.5312.5312.2431,500
Aug 01, 202212.9613.0512.7512.7512.4526,500
Jul 29, 202212.8013.0412.7713.0112.7119,800
Jul 28, 202213.0213.0512.9613.0012.7023,900
Jul 27, 202213.0513.0613.0113.0312.737,300
Jul 26, 202212.8313.1212.8313.0312.7311,800
Jul 25, 202212.6712.9512.6712.9512.6521,100
Jul 22, 202212.9612.9612.7312.7612.466,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...