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 |
| Feb 15, 2024 | $10.45 | $10.45 | $10.30 | $10.30 | 5 889 |
| Feb 14, 2024 | $10.33 | $10.35 | $10.11 | $10.35 | 4 777 |
| Feb 13, 2024 | $10.14 | $10.36 | $10.00 | $10.14 | 2 852 |
| Feb 12, 2024 | $10.38 | $10.38 | $10.22 | $10.22 | 2 705 |
| Feb 09, 2024 | $10.22 | $10.48 | $10.22 | $10.44 | 4 788 |
| Feb 08, 2024 | $10.22 | $10.28 | $10.22 | $10.22 | 2 800 |
| Feb 07, 2024 | $10.22 | $10.38 | $10.22 | $10.24 | 4 105 |
| Feb 06, 2024 | $10.22 | $10.40 | $10.22 | $10.27 | 17 293 |
| Feb 05, 2024 | $10.37 | $10.37 | $10.29 | $10.30 | 4 131 |
| Feb 02, 2024 | $10.22 | $10.34 | $10.22 | $10.27 | 10 997 |
| Feb 01, 2024 | $10.12 | $10.27 | $10.04 | $10.27 | 3 063 |
| Jan 31, 2024 | $10.60 | $10.60 | $10.20 | $10.20 | 15 685 |
| Jan 30, 2024 | $10.69 | $10.70 | $10.50 | $10.52 | 15 389 |
| Jan 29, 2024 | $10.56 | $10.74 | $10.51 | $10.52 | 22 677 |
| Jan 26, 2024 | $10.45 | $10.64 | $10.42 | $10.60 | 21 289 |
| Jan 25, 2024 | $10.20 | $10.48 | $10.19 | $10.44 | 28 939 |
| Jan 24, 2024 | $9.94 | $10.20 | $9.94 | $10.17 | 13 360 |
| Jan 23, 2024 | $9.61 | $10.00 | $9.61 | $9.85 | 29 243 |
| Jan 22, 2024 | $9.55 | $9.82 | $9.50 | $9.61 | 28 598 |
| Jan 19, 2024 | $9.50 | $9.68 | $9.50 | $9.60 | 9 562 |
| Jan 18, 2024 | $9.68 | $9.75 | $9.50 | $9.56 | 16 844 |
| Jan 17, 2024 | $9.45 | $9.56 | $9.42 | $9.44 | 41 957 |
| Jan 16, 2024 | $9.61 | $9.61 | $9.45 | $9.45 | 22 324 |
| Jan 12, 2024 | $9.59 | $9.75 | $9.58 | $9.64 | 8 002 |
| Jan 11, 2024 | $9.45 | $9.61 | $9.44 | $9.53 | 30 103 |
