Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

BGSF, Inc. (BGSF)

Compare
3.6300
+0.0300
+(0.83%)
At close: April 2 at 4:02:21 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20253.62003.81003.62003.63003.630012,000
Apr 1, 20253.67003.83003.60003.60003.60007,300
Mar 31, 20253.70003.80003.61003.68003.68008,800
Mar 28, 20253.59003.76003.59003.70003.70006,300
Mar 27, 20253.43003.79003.43003.78003.780010,200
Mar 26, 20253.40003.73003.40003.40003.400022,700
Mar 25, 20253.48003.48003.32003.37003.370016,200
Mar 24, 20253.62003.64003.45003.47003.470017,400
Mar 21, 20253.70003.74003.40003.54003.540045,700
Mar 20, 20254.21004.40003.61003.69003.690048,200
Mar 19, 20253.61005.25003.60004.21004.2100286,800
Mar 18, 20253.55003.64003.50003.55003.550015,600
Mar 17, 20253.50003.66003.50003.52003.520015,900
Mar 14, 20253.65003.65003.34003.46003.460028,900
Mar 13, 20253.78004.15003.40003.54003.540031,500
Mar 12, 20254.12004.12003.88003.88003.880029,600
Mar 11, 20254.27004.28004.00004.06004.060025,400
Mar 10, 20254.40004.40004.19004.21004.210017,900
Mar 7, 20254.33004.46004.31004.42004.420011,100
Mar 6, 20254.45004.53004.15004.47004.470026,400
Mar 5, 20254.58004.59004.47004.47004.470011,300
Mar 4, 20254.70004.74004.52004.52004.520015,300
Mar 3, 20254.85004.90004.71004.71004.71008,900
Feb 28, 20254.89004.94004.80004.90004.90004,900
Feb 27, 20255.01005.01004.92004.94004.94009,100
Feb 26, 20254.91005.00004.89005.00005.00005,700
Feb 25, 20254.93004.93004.85004.85004.85004,500
Feb 24, 20255.01005.01004.90004.90004.90005,300
Feb 21, 20254.98005.02004.96004.97004.97006,900
Feb 20, 20255.03005.03004.90004.93004.93001,800
Feb 19, 20254.98005.05004.96004.96004.96002,400
Feb 18, 20254.96005.19004.96004.96004.96003,300
Feb 14, 20254.93005.12004.92004.98004.980011,200
Feb 13, 20254.89005.15004.70005.03005.030044,300
Feb 12, 20255.07005.07004.95004.95004.95005,000
Feb 11, 20255.28005.32004.95005.00005.000017,300
Feb 10, 20255.37005.37004.98004.98004.980020,500
Feb 7, 20255.19005.31005.16005.20005.20003,400
Feb 6, 20255.27005.27005.15005.15005.150010,400
Feb 5, 20255.27005.27005.19005.19005.19006,800
Feb 4, 20255.17005.32005.17005.22005.22005,700
Feb 3, 20255.10005.17005.07005.13005.13004,700
Jan 31, 20255.25005.32005.20005.23005.23007,700
Jan 30, 20255.32005.36005.21005.28005.280010,200
Jan 29, 20255.27005.36005.10005.28005.280030,500
Jan 28, 20255.09005.37005.09005.29005.29005,400
Jan 27, 20255.28005.28005.04005.12005.12008,400
Jan 24, 20255.09005.18005.03005.18005.180014,900
Jan 23, 20255.07005.33005.07005.08005.080011,900
Jan 22, 20255.05005.36005.05005.08005.080013,100
Jan 21, 20255.24005.24005.08005.08005.080018,900
Jan 17, 20255.39005.45005.22005.23005.23007,000
Jan 16, 20255.30005.41005.20005.25005.250031,300
Jan 15, 20255.43005.55005.35005.37005.370013,800
Jan 14, 20255.30005.42005.26005.35005.350010,200
Jan 13, 20255.46005.49005.14005.33005.330015,800
Jan 10, 20255.39005.53005.39005.41005.41004,600
Jan 8, 20255.52005.70005.40005.40005.40007,300
Jan 7, 20255.68005.89005.55005.57005.57009,500
Jan 6, 20255.73005.99005.70005.77005.770020,200
Jan 3, 20255.95005.95005.70005.77005.77008,800
Jan 2, 20255.29005.94005.29005.92005.920025,300
Dec 31, 20245.73005.76005.20005.24005.2400113,900
Dec 30, 20246.16006.16005.59005.59005.590039,400
Dec 27, 20246.07006.18006.07006.14006.140012,900
Dec 26, 20245.95006.19005.87006.17006.170032,000
Dec 24, 20245.85006.03005.78006.00006.00008,100
Dec 23, 20245.69005.82005.63005.79005.790021,200
Dec 20, 20245.70005.83005.59005.77005.770038,700
Dec 19, 20246.02006.03005.60005.63005.630017,400
Dec 18, 20246.20006.20006.00006.00006.000058,700
Dec 17, 20246.05006.19006.05006.19006.190037,500
Dec 16, 20246.12006.13006.05006.05006.050012,500
Dec 13, 20245.98006.17005.98006.10006.100014,000
Dec 12, 20245.75006.11005.73005.98005.980061,600
Dec 11, 20245.45005.95005.41005.73005.730064,400
Dec 10, 20245.65005.72005.45005.48005.480010,600
Dec 9, 20245.65005.70005.47005.65005.650018,100
Dec 6, 20245.65005.69005.46005.54005.540018,500
Dec 5, 20245.40005.71005.40005.67005.670030,700
Dec 4, 20245.26005.45005.25005.36005.360013,600
Dec 3, 20245.43005.43005.20005.27005.270049,000
Dec 2, 20245.65005.65005.35005.42005.420036,500
Nov 29, 20245.59005.70005.59005.63005.63007,400
Nov 27, 20245.69005.70005.58005.59005.590022,200
Nov 26, 20245.74005.96005.66005.68005.680039,400
Nov 25, 20245.73005.99005.73005.76005.760021,100
Nov 22, 20245.75005.85005.70005.73005.730021,100
Nov 21, 20245.56005.77005.56005.75005.750023,100
Nov 20, 20245.53005.68005.51005.61005.610058,300
Nov 19, 20245.89005.97005.35005.49005.490038,700
Nov 18, 20246.11006.11005.75005.79005.790022,800
Nov 15, 20246.26006.26005.83005.99005.990042,900
Nov 14, 20246.83006.84006.12006.24006.240037,100
Nov 13, 20246.97007.02006.79006.85006.850013,500
Nov 12, 20247.02007.24007.01007.05007.05006,300
Nov 11, 20247.15007.19007.02007.05007.050023,000
Nov 8, 20247.36007.48007.20007.21007.210011,600
Nov 7, 20247.61007.66007.21007.32007.320026,400
Nov 6, 20247.74007.80007.60007.70007.70004,500
Nov 5, 20247.72007.74007.60007.60007.60006,300
Nov 4, 20247.42007.82007.42007.74007.740012,000
Nov 1, 20247.46007.55007.34007.44007.440011,700
Oct 31, 20247.46007.50007.00007.43007.430010,900
Oct 30, 20247.68007.76007.39007.42007.420016,800
Oct 29, 20247.78007.79007.67007.75007.75004,700
Oct 28, 20247.91008.00007.82007.85007.850014,700
Oct 25, 20247.97007.99007.93007.96007.96002,600
Oct 24, 20248.01008.05007.89008.03008.030011,400
Oct 23, 20248.13008.18007.95008.08008.080010,000
Oct 22, 20248.18008.46008.01008.13008.130017,900
Oct 21, 20248.45008.55008.19008.19008.19009,000
Oct 18, 20248.80008.80008.54008.54008.54002,300
Oct 17, 20248.82008.86008.79008.82008.82004,800
Oct 16, 20248.89008.93008.82008.93008.930022,100
Oct 15, 20248.89008.98008.81008.81008.810012,600
Oct 14, 20248.94008.98008.83008.83008.830010,200
Oct 11, 20248.69008.89008.61008.88008.880061,000
Oct 10, 20248.70008.89008.64008.72008.72006,200
Oct 9, 20248.85008.85008.58008.70008.700010,600
Oct 8, 20248.63009.06008.63008.97008.970026,800
Oct 7, 20248.25008.77008.25008.74008.740011,600
Oct 4, 20248.30008.43008.22008.43008.430037,100
Oct 3, 20248.23008.32008.08008.23008.230030,100
Oct 2, 20248.08008.24008.07008.24008.240028,800
Oct 1, 20248.42008.45007.99008.17008.170042,800
Sep 30, 20247.10008.64007.10008.42008.420091,800
Sep 27, 20247.25007.25007.06007.11007.110012,100
Sep 26, 20247.17007.18007.05007.17007.170025,200
Sep 25, 20247.46007.46006.96007.11007.110058,900
Sep 24, 20247.45007.45007.37007.43007.430025,800
Sep 23, 20247.45007.49007.34007.44007.44008,200
Sep 20, 20247.30007.44007.20007.44007.440018,700
Sep 19, 20247.25007.40007.25007.35007.350021,800
Sep 18, 20247.25007.52007.16007.16007.160047,700
Sep 17, 20247.54007.54007.21007.31007.310022,800
Sep 16, 20247.42007.62007.40007.46007.46009,700
Sep 13, 20247.54007.54007.40007.48007.480015,000
Sep 12, 20247.57007.59007.46007.50007.50007,100
Sep 11, 20247.55007.59007.40007.55007.55007,900
Sep 10, 20247.60007.68007.50007.51007.510014,600
Sep 9, 20247.79007.79007.62007.62007.62007,200
Sep 6, 20247.72007.90007.72007.81007.810012,900
Sep 5, 20247.91007.95007.63007.69007.690033,800
Sep 4, 20248.01008.03007.84007.87007.870010,300
Sep 3, 20248.08008.08007.99008.04008.040020,100
Aug 30, 20247.90008.15007.90008.08008.080037,000
Aug 29, 20247.64007.81007.55007.81007.810019,500
Aug 28, 20247.60007.63007.54007.62007.620012,900
Aug 27, 20247.81008.00007.23007.56007.560026,800
Aug 26, 20248.07008.14007.81007.81007.810013,500
Aug 23, 20247.96008.15007.96008.01008.010015,400
Aug 22, 20248.00008.29007.93007.96007.9600115,400
Aug 21, 20248.05008.35007.90007.90007.900058,300
Aug 20, 20248.50008.65008.05008.05008.0500129,600
Aug 19, 20248.23008.75008.23008.51008.510013,600
Aug 16, 20248.13008.50008.13008.25008.250013,100
Aug 15, 20247.83008.23007.83008.12008.120013,600
Aug 14, 20247.80008.00007.80007.86007.860011,100
Aug 13, 20247.99007.99007.84007.84007.84006,200
Aug 12, 20248.47008.52007.85007.94007.940024,400
Aug 9, 20248.53008.53008.39008.47008.470011,400
Aug 8, 20248.50008.74008.40008.66008.660026,500
Aug 7, 20248.44008.77008.44008.74008.74008,200
Aug 6, 20248.25008.41008.25008.41008.41002,600
Aug 5, 20248.14008.17008.01008.16008.160018,100
Aug 2, 20248.41008.48008.35008.35008.35008,800
Aug 1, 20248.65008.65008.44008.47008.47002,300
Jul 31, 20248.29008.63008.26008.58008.58004,900
Jul 30, 20248.40008.40008.27008.30008.30006,000
Jul 29, 20248.35008.35008.25008.27008.27006,100
Jul 26, 20248.31008.42008.28008.35008.35009,800
Jul 25, 20248.37008.40008.27008.28008.28007,100
Jul 24, 20248.41008.42008.38008.38008.38003,200
Jul 23, 20248.44008.50008.34008.40008.40006,900
Jul 22, 20248.54008.55008.42008.50008.50005,500
Jul 19, 20248.70008.70008.46008.51008.510011,700
Jul 18, 20248.82008.85008.56008.61008.610014,500
Jul 17, 20248.39008.80008.33008.77008.770045,400
Jul 16, 20248.41008.46008.38008.38008.380016,800
Jul 15, 20248.57008.57008.40008.41008.410020,800
Jul 12, 20248.57008.62008.49008.51008.510010,600
Jul 11, 20248.49008.58008.48008.49008.490022,200
Jul 10, 20248.55008.59008.46008.46008.460064,100
Jul 9, 20248.69008.75008.55008.56008.560016,500
Jul 8, 20248.55008.92008.55008.64008.640025,300
Jul 5, 20248.69008.69008.51008.57008.570024,500
Jul 3, 20249.08009.08008.65008.65008.650038,700
Jul 2, 20248.70009.22008.70009.02009.020093,200
Jul 1, 20248.67008.77008.49008.70008.700045,900
Jun 28, 20248.35008.67008.35008.55008.550078,000
Jun 27, 20248.68008.68008.22008.36008.360032,700
Jun 26, 20248.01008.55008.01008.43008.430049,100
Jun 25, 20247.90008.04007.89008.00008.000024,400
Jun 24, 20248.00008.11007.90007.90007.900021,900
Jun 21, 20248.21008.21007.82008.10008.100047,300
Jun 20, 20247.43008.34007.43008.20008.200096,600
Jun 18, 20247.37007.47007.32007.44007.440031,200
Jun 17, 20247.12007.36007.06007.29007.290042,000
Jun 14, 20247.11007.24007.06007.16007.160015,000
Jun 13, 20246.73007.23006.73007.17007.170020,400
Jun 12, 20246.89006.90006.73006.73006.7300112,300
Jun 11, 20246.73006.84006.73006.84006.840048,800
Jun 10, 20246.65006.80006.60006.74006.740026,600
Jun 7, 20246.62006.68006.52006.61006.610094,200
Jun 6, 20246.64006.66006.54006.63006.630065,700
Jun 5, 20246.70006.75006.55006.61006.610024,700
Jun 4, 20246.67006.81006.65006.71006.710090,300
Jun 3, 20247.02007.02006.68006.68006.680063,800
May 31, 20246.64007.00006.60006.95006.950020,600
May 30, 20246.57006.67006.48006.59006.590028,400
May 29, 20246.72006.72006.50006.54006.540041,300
May 28, 20246.50006.71006.47006.64006.640069,300
May 24, 20246.53006.66006.40006.48006.480040,400
May 23, 20246.78006.81006.61006.63006.630011,500
May 22, 20246.76006.90006.61006.69006.690030,900
May 21, 20246.82006.88006.74006.83006.830022,500
May 20, 20247.00007.03006.73006.78006.7800138,800
May 17, 20246.93006.99006.75006.99006.990077,100
May 16, 20247.11007.11006.78006.91006.9100114,400
May 15, 20247.24007.50007.03007.11007.110040,900
May 14, 20247.24007.71007.20007.25007.250099,400
May 13, 20247.54007.88007.12007.13007.1300277,600
May 10, 20247.50007.66007.37007.62007.6200102,700
May 9, 20246.75007.74006.65007.70007.7000238,700
May 8, 20249.10009.26009.01009.13009.130021,700
May 7, 20248.92009.17008.83008.96008.960012,500
May 6, 20248.93009.19008.76009.00009.000027,000
May 3, 20248.80009.02008.75008.82008.82004,600
May 2, 20248.60008.71008.50008.71008.710023,300
May 1, 20248.57008.59008.45008.50008.500030,900
Apr 30, 20249.06009.06008.57008.57008.570051,500
Apr 29, 20248.92009.11008.92009.09009.09007,300
Apr 26, 20248.99008.99008.50008.97008.970025,200
Apr 25, 20248.95008.96008.81008.90008.90003,400
Apr 24, 20249.02009.10008.98008.98008.98003,400
Apr 23, 20249.10009.10008.90009.00009.000012,300
Apr 22, 20249.12009.15009.04009.04009.04006,100
Apr 19, 20249.02009.09008.94009.06009.060013,700
Apr 18, 20248.94009.23008.94009.10009.10007,000
Apr 17, 20249.15009.17009.00009.07009.07005,700
Apr 16, 20249.27009.29009.20009.20009.200011,500
Apr 15, 20249.27009.33009.26009.26009.26005,700
Apr 12, 20249.24009.33009.24009.25009.25005,000
Apr 11, 20249.34009.34009.10009.26009.26006,800
Apr 10, 20249.39009.45009.25009.39009.39003,600
Apr 9, 20249.45009.45009.33009.34009.34008,700
Apr 8, 20249.50009.54009.44009.46009.46005,900
Apr 5, 20249.55009.63009.50009.61009.61002,900
Apr 4, 20249.55009.61009.55009.61009.61008,500
Apr 3, 20249.78009.78009.61009.61009.61002,400

Related Tickers

PAGE.L PageGroup plc
293.80
-0.94%
 
MHH Mastech Digital, Inc.
9.35
-3.71%
 
TBI TrueBlue, Inc.
5.64
+6.21%
 
KFY Korn Ferry
68.87
+0.66%
 
MAN ManpowerGroup Inc.
58.77
+0.20%