Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bgsf Inc (NY: BGSF )

7.440 +0.090 (+1.22%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	8.080	8.080	7.990	8.040	20,146	-0.04(-0.50%)
Aug 30, 2024	7.900	8.155	7.900	8.080	36,998	+0.27(+3.46%)
Aug 29, 2024	7.640	7.810	7.550	7.810	19,501	+0.19(+2.49%)
Aug 28, 2024	7.600	7.630	7.540	7.620	12,882	+0.06(+0.79%)
Aug 27, 2024	7.810	8.000	7.230	7.560	26,793	-0.25(-3.20%)
Aug 26, 2024	8.070	8.140	7.810	7.810	13,465	-0.20(-2.50%)
Aug 23, 2024	7.960	8.150	7.960	8.010	15,449	+0.05(+0.63%)
Aug 22, 2024	8.000	8.290	7.930	7.960	115,350	+0.06(+0.76%)
Aug 21, 2024	8.050	8.350	7.900	7.900	58,343	-0.15(-1.86%)
Aug 20, 2024	8.500	8.650	8.050	8.050	129,603	-0.46(-5.41%)
Aug 19, 2024	8.230	8.750	8.230	8.510	13,566	+0.26(+3.15%)
Aug 16, 2024	8.130	8.500	8.130	8.250	13,103	+0.13(+1.60%)
Aug 15, 2024	7.830	8.230	7.830	8.120	13,586	+0.26(+3.31%)
Aug 14, 2024	7.800	8.000	7.800	7.860	11,051	+0.02(+0.26%)
Aug 13, 2024	7.990	7.990	7.840	7.840	6,213	-0.10(-1.26%)
Aug 12, 2024	8.470	8.522	7.850	7.940	24,408	-0.53(-6.26%)
Aug 09, 2024	8.530	8.530	8.390	8.470	11,430	-0.19(-2.19%)
Aug 08, 2024	8.500	8.745	8.400	8.660	26,478	-0.08(-0.97%)
Aug 07, 2024	8.440	8.770	8.440	8.745	8,167	+0.34(+4.02%)
Aug 06, 2024	8.250	8.407	8.250	8.407	2,576	+0.25(+3.03%)
Aug 05, 2024	8.140	8.170	8.010	8.160	18,094	-0.19(-2.28%)
Aug 02, 2024	8.410	8.480	8.350	8.350	8,822	-0.12(-1.42%)

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 San Rafael

Find A Business

or Browse Listings

Bgsf Inc (NY: BGSF )

Historical Prices