BGSF, Inc. (BGSF)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

10.69

-0.23

(-2.11%)

At close: 04:00PM EDT

10.90

+0.21

(+1.96%)

After hours:

06:49PM EDT

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	10.94	11.18	10.50	10.69	10.69	20,400
Mar 29, 2023	11.00	11.07	10.90	10.92	10.92	10,300
Mar 28, 2023	10.80	11.10	10.80	10.96	10.96	25,500
Mar 27, 2023	10.93	11.15	10.81	10.97	10.97	11,900
Mar 24, 2023	10.45	10.94	10.45	10.86	10.86	42,800
Mar 23, 2023	10.46	10.49	10.45	10.45	10.45	23,600
Mar 22, 2023	10.38	10.68	10.38	10.45	10.45	26,400
Mar 21, 2023	10.28	10.49	10.28	10.31	10.31	43,400
Mar 20, 2023	10.57	10.90	10.25	10.25	10.25	31,400
Mar 17, 2023	10.90	11.05	10.55	10.55	10.55	31,400
Mar 16, 2023	11.17	11.21	10.82	10.91	10.91	21,700
Mar 15, 2023	11.53	11.75	11.12	11.12	11.12	37,400
Mar 14, 2023	12.34	12.80	11.73	11.73	11.73	45,400
Mar 13, 2023	12.49	12.56	12.07	12.07	12.07	24,800
Mar 10, 2023	13.85	13.89	12.55	12.56	12.56	35,800
Mar 09, 2023	13.83	14.15	13.83	13.87	13.87	20,600
Mar 08, 2023	14.25	14.34	13.89	13.95	13.95	19,400
Mar 07, 2023	14.15	14.35	14.15	14.18	14.18	12,400
Mar 06, 2023	14.21	14.44	14.07	14.20	14.20	14,700
Mar 03, 2023	14.49	14.49	14.17	14.25	14.25	9,900
Mar 02, 2023	14.18	14.35	14.18	14.22	14.22	10,200
Mar 01, 2023	14.20	14.59	14.18	14.18	14.18	7,300
Feb 28, 2023	14.41	14.63	14.14	14.14	14.14	14,800
Feb 27, 2023	14.46	14.64	14.13	14.30	14.30	15,900
Feb 24, 2023	14.78	14.84	14.01	14.41	14.41	22,100
Feb 23, 2023	15.12	15.15	14.98	14.99	14.99	10,500
Feb 22, 2023	15.05	15.30	14.98	15.17	15.17	9,800
Feb 22, 2023	0.15 Dividend
Feb 21, 2023	15.10	15.39	15.10	15.28	15.13	14,300
Feb 17, 2023	15.49	15.49	15.13	15.22	15.07	9,000
Feb 16, 2023	15.52	15.69	15.20	15.37	15.22	21,200
Feb 15, 2023	15.38	15.62	15.31	15.61	15.46	9,500
Feb 14, 2023	15.86	15.86	15.38	15.44	15.29	8,600
Feb 13, 2023	15.50	15.84	15.50	15.69	15.54	17,500
Feb 10, 2023	15.09	15.50	15.09	15.49	15.34	25,500
Feb 09, 2023	15.01	15.20	14.93	15.13	14.98	14,000
Feb 08, 2023	14.85	15.19	14.85	15.07	14.92	12,500
Feb 07, 2023	15.12	15.19	14.90	15.14	14.99	12,900
Feb 06, 2023	14.87	15.12	14.87	15.12	14.97	6,400
Feb 03, 2023	14.83	15.09	14.77	14.97	14.82	6,700
Feb 02, 2023	14.74	14.95	14.73	14.95	14.80	7,300
Feb 01, 2023	14.48	15.01	14.48	14.78	14.63	16,800
Jan 31, 2023	14.59	14.75	14.41	14.48	14.34	17,200
Jan 30, 2023	14.53	14.88	14.52	14.54	14.40	15,300
Jan 27, 2023	14.88	15.06	14.55	14.55	14.41	21,200
Jan 26, 2023	14.80	15.01	14.64	14.76	14.62	8,500
Jan 25, 2023	14.81	14.98	14.81	14.88	14.73	9,600
Jan 24, 2023	14.92	14.98	14.40	14.81	14.66	9,800
Jan 23, 2023	14.97	15.37	14.76	15.05	14.90	23,200
Jan 20, 2023	15.05	15.14	14.72	14.97	14.82	26,600
Jan 19, 2023	15.83	15.83	15.00	15.00	14.85	22,300
Jan 18, 2023	15.92	15.98	15.82	15.85	15.69	17,900
Jan 17, 2023	15.85	15.98	15.71	15.95	15.79	25,100
Jan 13, 2023	15.61	16.02	15.58	15.82	15.66	23,600
Jan 12, 2023	15.94	15.94	15.51	15.72	15.57	24,800
Jan 11, 2023	15.85	15.98	15.71	15.71	15.56	20,000
Jan 10, 2023	15.63	15.83	15.63	15.81	15.65	7,600
Jan 09, 2023	15.45	15.80	15.45	15.63	15.48	16,300
Jan 06, 2023	15.50	15.60	15.29	15.44	15.29	14,200
Jan 05, 2023	15.27	15.47	15.11	15.36	15.21	14,400
Jan 04, 2023	15.45	15.48	15.16	15.19	15.04	12,900
Jan 03, 2023	15.41	15.60	15.10	15.32	15.17	32,100
Dec 30, 2022	14.95	15.49	14.94	15.32	15.17	18,700
Dec 29, 2022	14.89	14.95	14.71	14.90	14.75	13,100
Dec 28, 2022	14.90	14.95	14.79	14.86	14.71	14,600
Dec 27, 2022	14.96	15.00	14.75	14.88	14.73	16,800
Dec 23, 2022	14.87	15.00	14.55	15.00	14.85	24,700
Dec 22, 2022	14.94	14.94	14.53	14.65	14.51	10,600
Dec 21, 2022	14.28	15.03	14.24	14.99	14.84	36,200
Dec 20, 2022	13.59	14.31	13.59	14.25	14.11	58,500
Dec 19, 2022	13.62	13.85	13.23	13.74	13.61	35,200
Dec 16, 2022	13.20	13.62	13.12	13.62	13.49	20,300
Dec 15, 2022	12.95	13.35	12.95	13.18	13.05	21,200
Dec 14, 2022	13.41	13.56	13.36	13.45	13.32	16,000
Dec 13, 2022	13.27	13.55	13.26	13.33	13.20	22,500
Dec 12, 2022	13.27	13.44	13.17	13.28	13.15	7,600
Dec 09, 2022	13.00	13.36	12.91	13.21	13.08	29,700
Dec 08, 2022	13.27	13.39	13.04	13.27	13.14	8,300
Dec 07, 2022	13.39	13.43	13.07	13.17	13.04	7,000
Dec 06, 2022	13.51	13.52	13.25	13.31	13.18	11,000
Dec 05, 2022	13.31	13.52	13.27	13.41	13.28	14,000
Dec 02, 2022	13.14	13.33	13.09	13.25	13.12	13,500
Dec 01, 2022	13.19	13.47	13.03	13.13	13.00	30,300
Nov 30, 2022	12.99	13.25	12.95	13.21	13.08	32,400
Nov 29, 2022	13.03	13.03	12.69	12.93	12.80	30,000
Nov 28, 2022	13.44	13.44	13.00	13.06	12.93	9,200
Nov 25, 2022	13.50	13.50	13.30	13.31	13.18	6,700
Nov 23, 2022	13.57	13.57	13.23	13.42	13.29	8,700
Nov 22, 2022	13.37	13.60	13.25	13.48	13.35	40,400
Nov 21, 2022	13.53	13.55	13.17	13.43	13.30	29,400
Nov 18, 2022	13.30	13.51	13.06	13.50	13.37	25,900
Nov 17, 2022	13.02	13.36	13.02	13.36	13.23	9,700
Nov 16, 2022	13.10	13.19	12.82	13.14	13.01	40,300
Nov 15, 2022	13.29	13.33	13.05	13.16	13.03	20,700
Nov 14, 2022	12.77	13.29	12.71	13.27	13.14	31,600
Nov 11, 2022	12.85	12.85	12.39	12.67	12.55	17,500
Nov 10, 2022	12.49	12.82	12.33	12.75	12.62	17,700
Nov 10, 2022	0.15 Dividend
Nov 09, 2022	12.41	12.49	12.33	12.41	12.14	8,200
Nov 08, 2022	12.60	12.60	12.43	12.43	12.16	8,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,940.99+103.34(+0.52%)

S&P 5004,050.83+23.02(+0.57%)

DOW32,859.03+141.43(+0.43%)

CAD/USD0.7381-0.0016(-0.21%)

CRUDE OIL74.18-0.19(-0.26%)

Bitcoin CAD37,711.79-961.79(-2.49%)

BGSF, Inc. (BGSF)

S&P/TSX
19,940.99
+103.34(+0.52%)

S&P 500
4,050.83
+23.02(+0.57%)

DOW
32,859.03
+141.43(+0.43%)

CAD/USD
0.7381
-0.0016(-0.21%)

CRUDE OIL
74.18
-0.19(-0.26%)

Bitcoin CAD
37,711.79
-961.79(-2.49%)