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 |
| Jan 10, 2024 | $9.61 | $9.63 | $9.46 | $9.46 | 13 837 |
| Jan 09, 2024 | $9.75 | $9.75 | $9.52 | $9.52 | 5 643 |
| Jan 08, 2024 | $9.56 | $9.85 | $9.51 | $9.83 | 17 086 |
| Jan 05, 2024 | $9.50 | $9.58 | $9.41 | $9.50 | 9 271 |
| Jan 04, 2024 | $9.59 | $9.59 | $9.52 | $9.53 | 4 648 |
| Jan 03, 2024 | $9.36 | $9.49 | $9.36 | $9.44 | 11 521 |
| Jan 02, 2024 | $9.29 | $9.47 | $9.25 | $9.40 | 17 781 |
| Dec 29, 2023 | $9.37 | $9.49 | $9.37 | $9.40 | 31 003 |
| Dec 28, 2023 | $9.22 | $9.45 | $9.22 | $9.42 | 14 193 |
| Dec 27, 2023 | $9.20 | $9.29 | $9.14 | $9.19 | 9 903 |
| Dec 26, 2023 | $9.15 | $9.31 | $9.10 | $9.18 | 21 176 |
| Dec 22, 2023 | $9.10 | $9.17 | $9.06 | $9.17 | 16 032 |
| Dec 21, 2023 | $9.20 | $9.28 | $9.10 | $9.14 | 22 985 |
| Dec 20, 2023 | $9.25 | $9.39 | $9.14 | $9.17 | 37 843 |
| Dec 19, 2023 | $9.50 | $9.60 | $9.16 | $9.22 | 60 577 |
| Dec 18, 2023 | $9.71 | $9.73 | $9.51 | $9.51 | 18 684 |
| Dec 15, 2023 | $9.68 | $9.69 | $9.50 | $9.65 | 29 313 |
| Dec 14, 2023 | $9.70 | $9.85 | $9.70 | $9.70 | 25 451 |
| Dec 13, 2023 | $9.35 | $9.75 | $9.35 | $9.75 | 45 400 |
| Dec 12, 2023 | $9.50 | $9.50 | $9.40 | $9.40 | 7 562 |
| Dec 11, 2023 | $9.64 | $9.65 | $9.41 | $9.45 | 13 667 |
| Dec 08, 2023 | $9.65 | $9.84 | $9.51 | $9.77 | 4 518 |
| Dec 07, 2023 | $9.83 | $9.86 | $9.46 | $9.74 | 30 948 |
| Dec 06, 2023 | $9.88 | $10.00 | $9.75 | $9.81 | 12 185 |
| Dec 05, 2023 | $9.96 | $10.02 | $9.84 | $9.95 | 7 668 |
