Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bgsf Inc (NY: BGSF )

5.730 -0.020 (-0.35%)

Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	5.750	5.849	5.700	5.730	21,106	-0.02(-0.35%)
Nov 21, 2024	5.560	5.770	5.560	5.750	23,135	+0.14(+2.50%)
Nov 20, 2024	5.530	5.680	5.514	5.610	58,291	+0.12(+2.19%)
Nov 19, 2024	5.890	5.965	5.350	5.490	38,730	-0.30(-5.18%)
Nov 18, 2024	6.110	6.110	5.750	5.790	22,795	-0.20(-3.34%)
Nov 15, 2024	6.260	6.260	5.830	5.990	42,948	-0.25(-4.01%)
Nov 14, 2024	6.830	6.835	6.115	6.240	37,100	-0.61(-8.91%)
Nov 13, 2024	6.970	7.020	6.792	6.850	13,538	-0.20(-2.84%)
Nov 12, 2024	7.020	7.240	7.010	7.050	6,287	+0.00(+0.00%)
Nov 11, 2024	7.150	7.190	7.020	7.050	23,040	-0.16(-2.22%)
Nov 08, 2024	7.360	7.480	7.200	7.210	11,612	-0.11(-1.50%)
Nov 07, 2024	7.610	7.660	7.210	7.320	26,394	-0.38(-4.94%)
Nov 06, 2024	7.740	7.800	7.600	7.700	4,455	+0.10(+1.32%)
Nov 05, 2024	7.720	7.735	7.600	7.600	6,318	-0.14(-1.81%)
Nov 04, 2024	7.420	7.815	7.420	7.740	11,962	+0.30(+4.03%)
Nov 01, 2024	7.450	7.550	7.341	7.440	11,700	+0.01(+0.13%)
Oct 31, 2024	7.460	7.500	7.000	7.430	10,919	+0.01(+0.13%)
Oct 30, 2024	7.680	7.760	7.390	7.420	16,772	-0.33(-4.26%)
Oct 29, 2024	7.780	7.790	7.670	7.750	4,727	-0.10(-1.27%)
Oct 28, 2024	7.910	7.995	7.816	7.850	14,747	-0.11(-1.38%)
Oct 25, 2024	7.970	7.990	7.930	7.960	2,622	-0.07(-0.87%)
Oct 24, 2024	8.010	8.045	7.886	8.030	11,434	-0.05(-0.62%)
Oct 23, 2024	8.130	8.180	7.950	8.080	10,023	-0.05(-0.62%)
Oct 22, 2024	8.180	8.460	8.010	8.130	17,857	-0.06(-0.73%)
Oct 21, 2024	8.450	8.550	8.190	8.190	8,982	-0.35(-4.10%)
Oct 18, 2024	8.800	8.800	8.540	8.540	2,349	-0.28(-3.17%)
Oct 17, 2024	8.820	8.855	8.790	8.820	4,759	-0.11(-1.23%)
Oct 16, 2024	8.890	8.930	8.820	8.930	22,051	+0.12(+1.36%)
Oct 15, 2024	8.890	8.981	8.810	8.810	12,609	-0.02(-0.23%)
Oct 14, 2024	8.940	8.980	8.830	8.830	10,192	-0.05(-0.56%)
Oct 11, 2024	8.690	8.890	8.610	8.880	61,007	+0.16(+1.83%)
Oct 10, 2024	8.700	8.890	8.640	8.720	6,150	+0.02(+0.23%)
Oct 09, 2024	8.850	8.850	8.580	8.700	10,623	-0.27(-3.01%)
Oct 08, 2024	8.630	9.060	8.630	8.970	26,811	+0.23(+2.63%)
Oct 07, 2024	8.250	8.770	8.250	8.740	11,577	+0.31(+3.68%)
Oct 04, 2024	8.300	8.430	8.220	8.430	37,130	+0.20(+2.43%)
Oct 03, 2024	8.230	8.320	8.080	8.230	30,056	-0.01(-0.12%)
Oct 02, 2024	8.080	8.240	8.072	8.240	28,810	+0.07(+0.86%)
Oct 01, 2024	8.420	8.450	7.990	8.170	42,772	-0.25(-2.97%)
Sep 30, 2024	7.100	8.640	7.100	8.420	91,796	+1.31(+18.42%)
Sep 27, 2024	7.250	7.250	7.060	7.110	12,090	-0.06(-0.84%)
Sep 26, 2024	7.170	7.180	7.050	7.170	25,165	+0.06(+0.84%)
Sep 25, 2024	7.460	7.460	6.960	7.110	58,871	-0.32(-4.31%)
Sep 24, 2024	7.450	7.450	7.370	7.430	25,820	-0.01(-0.13%)
Sep 23, 2024	7.450	7.490	7.340	7.440	8,169	+0.00(+0.00%)
Sep 20, 2024	7.300	7.440	7.200	7.440	18,660	+0.09(+1.22%)
Sep 19, 2024	7.250	7.400	7.250	7.350	21,803	+0.19(+2.65%)
Sep 18, 2024	7.250	7.520	7.160	7.160	47,733	-0.15(-2.05%)
Sep 17, 2024	7.540	7.540	7.210	7.310	21,814	-0.15(-2.01%)
Sep 16, 2024	7.420	7.622	7.400	7.460	9,666	-0.02(-0.27%)
Sep 13, 2024	7.540	7.540	7.400	7.480	14,959	-0.02(-0.27%)
Sep 12, 2024	7.570	7.590	7.460	7.500	7,061	-0.05(-0.66%)
Sep 11, 2024	7.550	7.590	7.400	7.550	7,878	+0.04(+0.53%)
Sep 10, 2024	7.600	7.680	7.500	7.510	14,578	-0.11(-1.44%)
Sep 09, 2024	7.790	7.790	7.620	7.620	7,208	-0.19(-2.43%)
Sep 06, 2024	7.720	7.900	7.720	7.810	12,934	+0.12(+1.56%)
Sep 05, 2024	7.910	7.950	7.630	7.690	33,825	-0.18(-2.29%)
Sep 04, 2024	8.010	8.030	7.840	7.870	10,286	-0.17(-2.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Bgsf Inc (NY: BGSF )

Historical Prices