NYSE:BGSF
BG Staffing, Inc Stock Price (Quote)
$9.09
+0.120 (+1.34%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.50 | $10.23 | Monday, 29th Apr 2024 BGSF stock ended at $9.09. This is 1.34% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.07% from a day low at $8.92 to a day high of $9.11. |
| 90 days | $8.50 | $10.70 | |
| 52 weeks | $8.50 | $11.70 |
| Date | Open | High | Low | Close | Volume |
| Jun 06, 2023 | $9.42 | $9.60 | $9.36 | $9.41 | 36 350 |
| Jun 05, 2023 | $9.75 | $9.68 | $9.43 | $9.56 | 10 659 |
| Jun 02, 2023 | $9.20 | $9.81 | $9.24 | $9.70 | 11 552 |
| Jun 01, 2023 | $9.22 | $9.24 | $9.05 | $9.09 | 18 169 |
| May 31, 2023 | $9.43 | $9.43 | $9.19 | $9.23 | 3 631 |
| May 30, 2023 | $9.42 | $9.61 | $9.26 | $9.49 | 20 625 |
| May 26, 2023 | $9.34 | $9.44 | $9.21 | $9.34 | 32 578 |
| May 25, 2023 | $9.29 | $9.31 | $9.13 | $9.25 | 17 392 |
| May 24, 2023 | $9.05 | $9.37 | $9.00 | $9.33 | 21 139 |
| May 23, 2023 | $9.21 | $9.40 | $9.08 | $9.16 | 10 029 |
| May 22, 2023 | $9.00 | $9.30 | $8.98 | $9.16 | 11 079 |
| May 19, 2023 | $9.01 | $9.31 | $9.00 | $9.04 | 11 406 |
| May 18, 2023 | $9.00 | $9.56 | $9.00 | $9.01 | 44 612 |
| May 17, 2023 | $9.09 | $9.14 | $9.00 | $9.00 | 13 585 |
| May 16, 2023 | $8.93 | $9.18 | $8.93 | $9.05 | 27 716 |
| May 15, 2023 | $9.35 | $9.36 | $8.85 | $8.85 | 66 841 |
| May 12, 2023 | $9.68 | $9.92 | $9.20 | $9.33 | 19 913 |
| May 11, 2023 | $9.96 | $10.05 | $9.54 | $9.66 | 69 686 |
| May 10, 2023 | $10.00 | $10.14 | $9.85 | $9.99 | 53 361 |
| May 09, 2023 | $9.78 | $9.94 | $9.80 | $9.93 | 11 488 |
| May 08, 2023 | $9.97 | $9.98 | $9.80 | $9.80 | 30 561 |
| May 05, 2023 | $9.76 | $10.00 | $9.80 | $9.96 | 18 044 |
| May 04, 2023 | $9.72 | $9.83 | $9.61 | $9.70 | 28 172 |
| May 03, 2023 | $9.39 | $10.04 | $9.39 | $9.85 | 28 757 |
| May 02, 2023 | $9.36 | $9.50 | $9.36 | $9.41 | 20 917 |
