NYSE - Nasdaq Real Time Price USD

BGSF, Inc. (BGSF)

9.10 +0.10 (+1.06%)
As of 2:03 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 9.02 9.10 9.02 9.10 9.10 734
Apr 23, 2024 9.10 9.10 8.90 9.00 9.00 12,300
Apr 22, 2024 9.12 9.15 9.04 9.04 9.04 6,100
Apr 19, 2024 9.02 9.09 8.94 9.06 9.06 13,700
Apr 18, 2024 8.94 9.23 8.94 9.10 9.10 7,000
Apr 17, 2024 9.15 9.17 9.00 9.07 9.07 5,700
Apr 16, 2024 9.27 9.29 9.20 9.20 9.20 11,500
Apr 15, 2024 9.27 9.33 9.26 9.26 9.26 5,700
Apr 12, 2024 9.24 9.33 9.24 9.25 9.25 5,000
Apr 11, 2024 9.34 9.34 9.10 9.26 9.26 6,800
Apr 10, 2024 9.39 9.45 9.25 9.39 9.39 3,600
Apr 9, 2024 9.45 9.45 9.33 9.34 9.34 8,700
Apr 8, 2024 9.50 9.54 9.44 9.46 9.46 5,900
Apr 5, 2024 9.55 9.63 9.50 9.61 9.61 2,900
Apr 4, 2024 9.55 9.61 9.55 9.61 9.61 8,500
Apr 3, 2024 9.78 9.78 9.61 9.61 9.61 2,400
Apr 2, 2024 9.75 9.98 9.65 9.75 9.75 14,600
Apr 1, 2024 10.01 10.23 9.70 9.77 9.77 22,000
Mar 28, 2024 10.25 10.50 10.18 10.41 10.41 9,800
Mar 27, 2024 10.20 10.30 10.11 10.30 10.30 6,200
Mar 26, 2024 10.01 10.21 10.00 10.11 10.11 5,700
Mar 25, 2024 10.15 10.27 10.13 10.15 10.15 2,200
Mar 22, 2024 10.24 10.27 10.15 10.25 10.25 7,100
Mar 21, 2024 10.29 10.34 10.21 10.21 10.21 11,800
Mar 20, 2024 10.30 10.30 10.03 10.25 10.25 6,600
Mar 19, 2024 10.24 10.44 10.07 10.31 10.31 8,900
Mar 18, 2024 10.35 10.35 10.02 10.02 10.02 8,000
Mar 15, 2024 10.00 10.34 9.82 10.01 10.01 13,200
Mar 14, 2024 9.69 9.96 9.69 9.87 9.87 10,900
Mar 13, 2024 10.00 10.00 9.62 9.62 9.62 5,100
Mar 12, 2024 9.62 9.81 9.62 9.81 9.81 12,200
Mar 11, 2024 9.65 9.74 9.65 9.69 9.69 3,400
Mar 8, 2024 9.51 9.74 9.51 9.70 9.70 5,300
Mar 7, 2024 9.62 9.74 9.60 9.68 9.68 8,100
Mar 6, 2024 9.67 9.67 9.43 9.53 9.53 13,400
Mar 5, 2024 9.98 10.06 9.71 9.76 9.76 6,300
Mar 4, 2024 10.06 10.18 9.98 10.05 10.05 18,000
Mar 1, 2024 10.23 10.26 10.10 10.13 10.13 20,800
Feb 29, 2024 10.17 10.26 10.15 10.23 10.23 9,300
Feb 28, 2024 10.18 10.20 10.00 10.15 10.15 35,800
Feb 27, 2024 9.95 10.21 9.75 10.09 10.09 30,400
Feb 26, 2024 9.60 9.79 9.60 9.77 9.77 6,100
Feb 23, 2024 9.31 9.67 9.25 9.51 9.51 19,400
Feb 22, 2024 9.45 9.49 9.29 9.36 9.36 14,900
Feb 21, 2024 9.97 9.97 9.27 9.28 9.28 27,700
Feb 20, 2024 10.02 10.04 9.87 9.87 9.87 11,600
Feb 16, 2024 0.15 Dividend
Feb 16, 2024 10.13 10.28 10.02 10.11 10.11 5,600
Feb 15, 2024 10.45 10.45 10.30 10.30 10.15 6,100
Feb 14, 2024 10.33 10.35 10.11 10.35 10.20 5,900
Feb 13, 2024 10.14 10.36 10.00 10.14 9.99 2,900
Feb 12, 2024 10.38 10.38 10.22 10.22 10.07 5,200
Feb 9, 2024 10.22 10.48 10.22 10.44 10.29 4,800
Feb 8, 2024 10.22 10.28 10.22 10.22 10.07 2,800
Feb 7, 2024 10.22 10.38 10.22 10.24 10.09 4,300
Feb 6, 2024 10.22 10.40 10.22 10.27 10.12 17,300
Feb 5, 2024 10.37 10.37 10.28 10.30 10.15 4,100
Feb 2, 2024 10.22 10.34 10.22 10.27 10.12 11,000
Feb 1, 2024 10.12 10.29 10.04 10.27 10.12 3,100
Jan 31, 2024 10.60 10.60 10.12 10.20 10.05 24,100
Jan 30, 2024 10.69 10.70 10.49 10.52 10.37 15,400
Jan 29, 2024 10.56 10.74 10.51 10.52 10.37 22,700
Jan 26, 2024 10.45 10.65 10.42 10.60 10.45 21,500
Jan 25, 2024 10.20 10.48 10.19 10.44 10.29 28,900
Jan 24, 2024 9.94 10.20 9.94 10.17 10.02 13,400
Jan 23, 2024 9.61 10.00 9.61 9.85 9.71 29,300
Jan 22, 2024 9.55 9.82 9.50 9.61 9.47 46,600
Jan 19, 2024 9.50 9.68 9.50 9.60 9.46 9,600
Jan 18, 2024 9.68 9.75 9.50 9.56 9.42 16,800
Jan 17, 2024 9.45 9.56 9.42 9.44 9.30 42,000
Jan 16, 2024 9.61 9.61 9.45 9.45 9.31 22,300
Jan 12, 2024 9.59 9.75 9.58 9.64 9.50 8,300
Jan 11, 2024 9.45 9.61 9.43 9.53 9.39 31,500
Jan 10, 2024 9.61 9.63 9.46 9.46 9.32 13,800
Jan 9, 2024 9.75 9.75 9.52 9.52 9.38 5,600
Jan 8, 2024 9.56 9.86 9.51 9.83 9.69 21,700
Jan 5, 2024 9.50 9.58 9.41 9.50 9.36 12,700
Jan 4, 2024 9.59 9.59 9.52 9.53 9.39 4,600
Jan 3, 2024 9.36 9.50 9.36 9.44 9.30 11,900
Jan 2, 2024 9.29 9.47 9.25 9.40 9.26 17,800
Dec 29, 2023 9.37 9.49 9.37 9.40 9.26 31,600
Dec 28, 2023 9.22 9.45 9.22 9.42 9.28 14,500
Dec 27, 2023 9.20 9.29 9.14 9.19 9.06 10,200
Dec 26, 2023 9.15 9.31 9.10 9.18 9.05 21,300
Dec 22, 2023 9.10 9.17 9.06 9.17 9.04 16,400
Dec 21, 2023 9.20 9.28 9.10 9.14 9.01 23,000
Dec 20, 2023 9.25 9.39 9.14 9.17 9.04 37,900
Dec 19, 2023 9.50 9.60 9.16 9.22 9.09 115,000
Dec 18, 2023 9.71 9.81 9.50 9.51 9.37 19,300
Dec 15, 2023 9.68 9.69 9.50 9.65 9.51 33,600
Dec 14, 2023 9.70 9.85 9.70 9.70 9.56 25,500
Dec 13, 2023 9.35 9.75 9.35 9.75 9.61 65,400
Dec 12, 2023 9.50 9.50 9.40 9.40 9.26 8,900
Dec 11, 2023 9.64 9.66 9.41 9.45 9.31 13,700
Dec 8, 2023 9.65 9.84 9.60 9.77 9.63 4,600
Dec 7, 2023 9.83 9.86 9.46 9.74 9.60 31,000
Dec 6, 2023 9.88 10.00 9.75 9.81 9.67 12,300
Dec 5, 2023 9.96 10.02 9.84 9.95 9.81 7,800
Dec 4, 2023 9.89 10.05 9.82 10.04 9.89 18,800
Dec 1, 2023 9.92 10.00 9.92 9.96 9.81 28,200
Nov 30, 2023 9.96 10.00 9.92 9.93 9.79 9,500
Nov 29, 2023 10.00 10.21 9.85 9.98 9.83 22,800
Nov 28, 2023 9.92 10.12 9.92 9.95 9.81 8,400
Nov 27, 2023 10.07 10.22 9.95 9.95 9.81 23,300
Nov 24, 2023 9.80 10.03 9.71 10.02 9.87 17,900
Nov 22, 2023 9.70 9.79 9.70 9.74 9.60 3,700
Nov 21, 2023 9.72 9.83 9.70 9.75 9.61 20,000
Nov 20, 2023 9.81 9.81 9.65 9.70 9.56 6,000
Nov 17, 2023 0.15 Dividend
Nov 17, 2023 9.66 9.85 9.66 9.76 9.62 24,700
Nov 16, 2023 10.39 10.39 9.65 9.84 9.55 34,800
Nov 15, 2023 9.78 9.83 9.51 9.78 9.49 21,700
Nov 14, 2023 9.95 9.95 9.68 9.71 9.42 30,700
Nov 13, 2023 9.75 9.99 9.63 9.85 9.56 69,300
Nov 10, 2023 9.55 9.85 9.55 9.80 9.51 36,900
Nov 9, 2023 9.26 9.75 9.00 9.71 9.42 21,900
Nov 8, 2023 9.57 9.75 9.46 9.49 9.21 5,000
Nov 7, 2023 9.45 9.75 9.45 9.50 9.22 13,000
Nov 6, 2023 9.37 9.73 9.37 9.50 9.22 6,000
Nov 3, 2023 9.46 9.70 9.40 9.50 9.22 9,800
Nov 2, 2023 9.25 9.60 9.25 9.48 9.20 4,900
Nov 1, 2023 9.26 9.39 9.12 9.37 9.09 6,800
Oct 31, 2023 9.40 9.40 9.11 9.27 9.00 6,700
Oct 30, 2023 9.28 9.48 9.25 9.37 9.09 9,900
Oct 27, 2023 9.31 9.35 9.22 9.31 9.03 5,300
Oct 26, 2023 9.37 9.47 9.05 9.31 9.03 3,900
Oct 25, 2023 9.30 9.40 9.09 9.24 8.97 9,400
Oct 24, 2023 9.17 9.35 9.16 9.24 8.97 14,000
Oct 23, 2023 9.25 9.51 9.04 9.06 8.79 13,500
Oct 20, 2023 9.40 9.41 9.30 9.30 9.02 5,600
Oct 19, 2023 9.16 9.55 9.16 9.37 9.09 20,900
Oct 18, 2023 9.25 9.29 9.25 9.26 8.99 1,200
Oct 17, 2023 9.43 9.45 9.17 9.17 8.90 12,500
Oct 16, 2023 9.07 9.37 9.07 9.15 8.88 9,000
Oct 13, 2023 9.17 9.19 9.06 9.10 8.83 5,200
Oct 12, 2023 9.24 9.24 9.05 9.16 8.89 1,600
Oct 11, 2023 9.22 9.37 9.18 9.18 8.91 4,400
Oct 10, 2023 9.11 9.55 9.11 9.37 9.09 12,400
Oct 9, 2023 9.10 9.48 9.08 9.46 9.18 5,100
Oct 6, 2023 9.14 9.26 9.00 9.19 8.92 11,500
Oct 5, 2023 9.22 9.41 9.03 9.03 8.76 12,800
Oct 4, 2023 9.17 9.25 9.05 9.05 8.78 14,700
Oct 3, 2023 9.17 9.34 9.05 9.05 8.78 31,700
Oct 2, 2023 9.61 9.61 9.09 9.12 8.85 14,700
Sep 29, 2023 9.60 9.62 9.45 9.61 9.33 10,100
Sep 28, 2023 9.59 9.69 9.56 9.56 9.28 4,400
Sep 27, 2023 9.48 9.58 9.47 9.48 9.20 11,500
Sep 26, 2023 9.60 9.63 9.39 9.39 9.11 10,500
Sep 25, 2023 9.69 9.75 9.60 9.60 9.32 12,100
Sep 22, 2023 9.66 9.75 9.65 9.65 9.36 11,900
Sep 21, 2023 9.65 9.85 9.65 9.74 9.45 12,200
Sep 20, 2023 9.70 9.85 9.67 9.67 9.38 9,500
Sep 19, 2023 9.75 9.85 9.67 9.85 9.56 36,800
Sep 18, 2023 9.68 9.81 9.68 9.70 9.41 25,200
Sep 15, 2023 9.74 9.88 9.60 9.60 9.32 106,100
Sep 14, 2023 9.70 9.75 9.66 9.70 9.41 15,600
Sep 13, 2023 9.76 9.76 9.53 9.61 9.33 15,100
Sep 12, 2023 9.54 9.74 9.54 9.60 9.32 5,800
Sep 11, 2023 9.65 9.69 9.55 9.57 9.29 7,700
Sep 8, 2023 9.59 9.65 9.59 9.63 9.35 1,600
Sep 7, 2023 9.60 9.78 9.48 9.60 9.32 19,400
Sep 6, 2023 9.47 9.72 9.40 9.49 9.21 27,700
Sep 5, 2023 9.55 9.64 9.42 9.44 9.16 7,900
Sep 1, 2023 9.49 9.75 9.49 9.66 9.37 13,900
Aug 31, 2023 9.63 9.73 9.44 9.58 9.30 7,800
Aug 30, 2023 9.56 9.74 9.47 9.64 9.35 9,000
Aug 29, 2023 9.42 9.75 9.42 9.68 9.39 12,400
Aug 28, 2023 9.58 9.73 9.30 9.60 9.32 30,000
Aug 25, 2023 9.75 9.75 9.58 9.71 9.42 4,800
Aug 24, 2023 9.75 9.85 9.68 9.81 9.52 17,200
Aug 23, 2023 9.91 9.93 9.70 9.75 9.46 19,300
Aug 22, 2023 10.20 10.20 9.81 9.85 9.56 18,700
Aug 21, 2023 10.30 10.30 9.95 10.00 9.70 5,300
Aug 18, 2023 0.15 Dividend
Aug 18, 2023 10.04 10.46 10.04 10.21 9.91 19,800
Aug 17, 2023 10.42 10.42 10.20 10.29 9.84 2,100
Aug 16, 2023 10.50 10.50 10.30 10.44 9.98 5,000
Aug 15, 2023 10.66 10.79 10.30 10.40 9.95 17,300
Aug 14, 2023 11.09 11.15 10.66 10.66 10.19 9,900
Aug 11, 2023 10.59 11.20 10.59 11.16 10.67 51,800
Aug 10, 2023 9.50 11.70 9.50 10.83 10.36 115,100
Aug 9, 2023 9.33 9.44 9.29 9.37 8.96 17,500
Aug 8, 2023 9.77 9.77 9.40 9.40 8.99 18,400
Aug 7, 2023 9.80 9.85 9.51 9.51 9.09 26,300
Aug 4, 2023 9.87 10.04 9.80 9.85 9.42 11,900
Aug 3, 2023 10.06 10.12 9.89 9.89 9.46 6,100
Aug 2, 2023 10.03 10.17 10.03 10.07 9.63 9,100
Aug 1, 2023 10.18 10.29 10.05 10.05 9.61 8,800
Jul 31, 2023 10.19 10.34 10.12 10.12 9.68 5,200
Jul 28, 2023 10.10 10.23 10.10 10.20 9.75 6,800
Jul 27, 2023 9.95 10.23 9.95 10.05 9.61 8,500
Jul 26, 2023 9.89 10.17 9.83 9.94 9.51 19,800
Jul 25, 2023 9.89 10.06 9.76 9.84 9.41 40,500
Jul 24, 2023 9.94 9.94 9.76 9.80 9.37 7,500
Jul 21, 2023 10.32 10.32 9.92 9.95 9.51 7,800
Jul 20, 2023 10.24 10.41 10.21 10.31 9.86 8,800
Jul 19, 2023 10.04 10.43 10.00 10.33 9.88 24,100
Jul 18, 2023 10.01 10.13 10.01 10.11 9.67 6,300
Jul 17, 2023 10.00 10.10 9.89 9.99 9.55 3,400
Jul 14, 2023 10.17 10.17 9.99 9.99 9.55 2,300
Jul 13, 2023 9.55 10.15 9.55 10.13 9.69 18,000
Jul 12, 2023 9.61 9.78 9.60 9.60 9.18 11,900
Jul 11, 2023 9.80 9.80 9.51 9.58 9.16 11,700
Jul 10, 2023 9.74 9.85 9.61 9.61 9.19 9,200
Jul 7, 2023 9.72 9.76 9.61 9.66 9.24 7,700
Jul 6, 2023 9.55 9.72 9.52 9.62 9.20 31,800
Jul 5, 2023 9.51 9.70 9.51 9.65 9.23 13,600
Jul 3, 2023 9.62 9.73 9.53 9.53 9.11 3,100
Jun 30, 2023 9.51 9.59 9.50 9.53 9.11 7,200
Jun 29, 2023 9.52 9.60 9.45 9.51 9.09 1,400
Jun 28, 2023 9.68 9.68 9.40 9.40 8.99 4,100
Jun 27, 2023 9.59 9.59 9.31 9.44 9.03 15,900
Jun 26, 2023 9.78 9.79 9.53 9.57 9.15 12,700
Jun 23, 2023 9.79 9.80 9.65 9.80 9.37 16,400
Jun 22, 2023 9.88 9.88 9.65 9.73 9.30 12,400
Jun 21, 2023 9.81 9.90 9.61 9.73 9.30 7,900
Jun 20, 2023 9.68 10.13 9.65 9.92 9.49 27,900
Jun 16, 2023 9.73 9.73 9.65 9.73 9.30 38,100
Jun 15, 2023 9.67 9.85 9.65 9.66 9.24 18,400
Jun 14, 2023 9.40 9.83 9.40 9.73 9.30 36,900
Jun 13, 2023 9.50 9.66 9.50 9.50 9.08 18,600
Jun 12, 2023 9.45 9.58 9.28 9.51 9.09 23,800
Jun 9, 2023 9.73 9.73 9.40 9.41 9.00 11,800
Jun 8, 2023 9.71 9.87 9.43 9.58 9.16 7,800
Jun 7, 2023 9.49 9.75 9.46 9.66 9.24 22,300
Jun 6, 2023 9.42 9.60 9.36 9.41 9.00 36,400
Jun 5, 2023 9.75 9.75 9.38 9.56 9.14 10,100
Jun 2, 2023 9.20 9.80 9.20 9.70 9.28 11,800
Jun 1, 2023 9.22 9.24 9.05 9.09 8.69 18,600
May 31, 2023 9.43 9.44 9.19 9.23 8.83 3,900
May 30, 2023 9.42 9.61 9.26 9.49 9.07 20,800
May 26, 2023 9.25 9.44 9.21 9.34 8.93 32,600
May 25, 2023 9.29 9.31 9.13 9.25 8.85 17,400
May 24, 2023 9.05 9.47 9.00 9.33 8.92 21,600
May 23, 2023 9.21 9.40 9.08 9.16 8.76 10,200
May 22, 2023 9.00 9.30 8.98 9.16 8.76 11,900
May 19, 2023 9.01 9.31 9.00 9.04 8.64 11,700
May 18, 2023 9.00 9.56 9.00 9.01 8.62 44,600
May 17, 2023 9.09 9.14 9.00 9.00 8.61 13,600
May 16, 2023 8.93 9.18 8.93 9.05 8.65 27,700
May 15, 2023 9.35 9.36 8.85 8.85 8.46 66,800
May 12, 2023 0.15 Dividend
May 12, 2023 9.68 9.92 9.20 9.33 8.92 19,900
May 11, 2023 9.96 10.05 9.54 9.66 9.09 69,700
May 10, 2023 10.00 10.14 9.85 9.99 9.40 55,900
May 9, 2023 9.78 9.94 9.78 9.93 9.35 11,500
May 8, 2023 9.97 9.98 9.79 9.80 9.23 30,600
May 5, 2023 9.76 10.00 9.76 9.96 9.38 18,000
May 4, 2023 9.72 9.83 9.61 9.70 9.13 28,200
May 3, 2023 9.39 10.04 9.39 9.85 9.27 28,800
May 2, 2023 9.36 9.50 9.36 9.41 8.86 21,000
May 1, 2023 9.51 9.70 9.35 9.35 8.80 26,800
Apr 28, 2023 9.75 9.97 9.63 9.63 9.07 12,700
Apr 27, 2023 9.72 9.85 9.72 9.74 9.17 3,300
Apr 26, 2023 10.00 10.09 9.57 9.57 9.01 12,100
Apr 25, 2023 10.04 10.16 9.91 9.91 9.33 33,700
Apr 24, 2023 9.98 10.13 9.96 10.03 9.44 37,300

Related Tickers

HSON Hudson Global, Inc.
17.15
+2.39%
 
HRT HireRight Holdings Corporation
14.31
-0.17%
 
HSII Heidrick & Struggles International, Inc.
30.71
-0.19%
 
KELYA Kelly Services, Inc.
23.89
+0.04%
 
KFRC Kforce Inc.
63.86
-0.51%
 
KFY Korn Ferry
62.25
-1.49%
 
HQI HireQuest, Inc.
12.41
+0.49%
 
TBI TrueBlue, Inc.
10.89
+0.14%
 
AHEXY Adecco Group AG
17.07
-0.09%
 
NSP Insperity, Inc.
108.71
+0.06%