Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgsf Inc (NY: BGSF )

6.950 +0.360 (+5.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 9.388 9.401 9.219 9.228 32,455 -0.15(-1.61%)
May 05, 2023 9.190 9.416 9.190 9.379 19,162 +0.24(+2.68%)
May 04, 2023 9.153 9.256 9.049 9.134 29,918 -0.14(-1.52%)
May 03, 2023 8.842 9.454 8.842 9.275 30,563 +0.41(+4.68%)
May 02, 2023 8.814 8.948 8.814 8.861 22,259 +0.06(+0.64%)
May 01, 2023 8.955 9.138 8.804 8.804 28,426 -0.26(-2.91%)
Apr 28, 2023 9.181 9.388 9.068 9.068 13,503 -0.10(-1.13%)
Apr 27, 2023 9.153 9.275 9.155 9.171 3,547 +0.16(+1.78%)
Apr 26, 2023 9.416 9.504 9.011 9.011 12,887 -0.32(-3.43%)
Apr 25, 2023 9.454 9.564 9.332 9.332 35,802 -0.11(-1.20%)
Apr 24, 2023 9.397 9.539 9.379 9.445 39,597 +0.02(+0.20%)
Apr 21, 2023 9.407 9.529 9.379 9.426 52,849 +0.01(+0.10%)
Apr 20, 2023 9.510 9.510 9.369 9.416 27,888 -0.14(-1.48%)
Apr 19, 2023 9.539 9.586 9.322 9.558 19,624 +0.23(+2.42%)
Apr 18, 2023 9.322 9.487 9.275 9.332 16,702 -0.01(-0.10%)
Apr 17, 2023 9.379 9.482 9.313 9.341 11,099 -0.09(-1.00%)
Apr 14, 2023 9.445 9.586 9.355 9.435 12,348 +0.12(+1.31%)
Apr 13, 2023 9.313 9.516 9.313 9.313 16,357 -0.05(-0.50%)
Apr 12, 2023 9.473 9.482 9.217 9.360 26,902 -0.06(-0.60%)
Apr 11, 2023 9.369 9.529 9.369 9.416 12,562 +0.22(+2.35%)
Apr 10, 2023 9.077 9.256 8.842 9.200 71,901 +0.12(+1.35%)
Apr 06, 2023 9.143 9.181 9.040 9.077 29,585 -0.07(-0.72%)
Apr 05, 2023 9.219 9.230 9.096 9.143 51,525 -0.13(-1.42%)
Apr 04, 2023 9.294 9.397 9.275 9.275 31,989 +0.00(+0.00%)
Apr 03, 2023 10.03 10.26 9.134 9.275 57,313 -0.75(-7.51%)
Mar 31, 2023 10.12 10.41 9.831 10.03 40,543 -0.04(-0.37%)
Mar 30, 2023 10.30 10.53 9.887 10.07 21,652 -0.22(-2.11%)
Mar 29, 2023 10.36 10.42 10.26 10.28 10,943 -0.04(-0.37%)
Mar 28, 2023 10.17 10.45 10.17 10.32 27,095 -0.01(-0.09%)
Mar 27, 2023 10.29 10.50 10.18 10.33 12,654 +0.10(+1.01%)
Mar 24, 2023 9.840 10.30 9.840 10.23 45,430 +0.39(+3.92%)
Mar 23, 2023 9.849 9.878 9.840 9.840 25,049 +0.00(+0.00%)
Mar 22, 2023 9.774 10.06 9.774 9.840 28,017 +0.13(+1.36%)
Mar 21, 2023 9.680 9.878 9.680 9.708 46,123 +0.06(+0.59%)
Mar 20, 2023 9.953 10.26 9.652 9.652 33,375 -0.28(-2.84%)
Mar 17, 2023 10.26 10.40 9.934 9.934 33,383 -0.34(-3.30%)
Mar 16, 2023 10.52 10.56 10.19 10.27 23,033 -0.20(-1.89%)
Mar 15, 2023 10.86 11.06 10.47 10.47 39,668 -0.57(-5.20%)
Mar 14, 2023 11.62 12.05 11.05 11.05 48,179 -0.32(-2.82%)
Mar 13, 2023 11.76 11.83 11.37 11.37 26,365 -0.46(-3.90%)
Mar 10, 2023 13.04 13.08 11.82 11.83 38,004 -1.23(-9.44%)
Mar 09, 2023 13.02 13.32 13.02 13.06 21,910 -0.08(-0.57%)
Mar 08, 2023 13.42 13.50 13.08 13.14 20,294 -0.22(-1.62%)
Mar 07, 2023 13.32 13.51 13.32 13.35 13,116 -0.02(-0.14%)
Mar 06, 2023 13.38 13.60 13.25 13.37 15,603 -0.05(-0.35%)
Mar 03, 2023 13.64 13.64 13.34 13.42 10,535 +0.03(+0.21%)
Mar 02, 2023 13.35 13.51 13.35 13.39 10,811 +0.04(+0.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.