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 |
| Mar 22, 2024 | $10.24 | $10.25 | $10.15 | $10.25 | 6 574 |
| Mar 21, 2024 | $10.29 | $10.34 | $10.21 | $10.21 | 11 284 |
| Mar 20, 2024 | $10.30 | $10.30 | $10.03 | $10.25 | 6 564 |
| Mar 19, 2024 | $10.24 | $10.44 | $10.07 | $10.31 | 8 944 |
| Mar 18, 2024 | $10.35 | $10.35 | $10.02 | $10.02 | 8 048 |
| Mar 15, 2024 | $10.00 | $10.34 | $9.83 | $10.01 | 13 073 |
| Mar 14, 2024 | $9.69 | $9.96 | $9.69 | $9.87 | 10 923 |
| Mar 13, 2024 | $10.00 | $10.00 | $9.62 | $9.62 | 4 158 |
| Mar 12, 2024 | $9.62 | $9.81 | $9.62 | $9.81 | 12 154 |
| Mar 11, 2024 | $9.65 | $9.74 | $9.65 | $9.69 | 3 375 |
| Mar 08, 2024 | $9.51 | $9.74 | $9.51 | $9.70 | 5 208 |
| Mar 07, 2024 | $9.62 | $9.74 | $9.62 | $9.68 | 8 145 |
| Mar 06, 2024 | $9.67 | $9.67 | $9.43 | $9.53 | 13 406 |
| Mar 05, 2024 | $9.98 | $10.06 | $9.76 | $9.76 | 6 016 |
| Mar 04, 2024 | $10.06 | $10.18 | $9.98 | $10.05 | 18 032 |
| Mar 01, 2024 | $10.23 | $10.26 | $10.10 | $10.13 | 20 844 |
| Feb 29, 2024 | $10.17 | $10.26 | $10.15 | $10.23 | 9 306 |
| Feb 28, 2024 | $10.18 | $10.20 | $10.00 | $10.15 | 35 842 |
| Feb 27, 2024 | $9.95 | $10.21 | $9.75 | $10.09 | 30 411 |
| Feb 26, 2024 | $9.60 | $9.79 | $9.60 | $9.77 | 6 131 |
| Feb 23, 2024 | $9.31 | $9.67 | $9.25 | $9.51 | 19 380 |
| Feb 22, 2024 | $9.45 | $9.49 | $9.29 | $9.36 | 13 903 |
| Feb 21, 2024 | $9.97 | $9.97 | $9.27 | $9.28 | 27 449 |
| Feb 20, 2024 | $10.02 | $10.02 | $9.87 | $9.87 | 11 597 |
| Feb 16, 2024 | $10.13 | $10.28 | $10.02 | $10.11 | 5 588 |
