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 |
| Dec 04, 2023 | $9.89 | $10.05 | $9.82 | $10.04 | 18 739 |
| Dec 01, 2023 | $9.92 | $10.00 | $9.92 | $9.96 | 28 154 |
| Nov 30, 2023 | $9.96 | $9.99 | $9.92 | $9.93 | 9 457 |
| Nov 29, 2023 | $10.00 | $10.21 | $9.85 | $9.98 | 22 782 |
| Nov 28, 2023 | $9.92 | $10.12 | $9.92 | $9.95 | 8 399 |
| Nov 27, 2023 | $10.07 | $10.22 | $9.95 | $9.95 | 23 286 |
| Nov 24, 2023 | $9.80 | $10.03 | $9.71 | $9.97 | 17 896 |
| Nov 22, 2023 | $9.70 | $9.79 | $9.70 | $9.74 | 3 715 |
| Nov 21, 2023 | $9.72 | $9.79 | $9.70 | $9.75 | 19 780 |
| Nov 20, 2023 | $9.81 | $9.81 | $9.65 | $9.70 | 5 807 |
| Nov 17, 2023 | $9.66 | $9.85 | $9.66 | $9.76 | 24 706 |
| Nov 16, 2023 | $10.39 | $10.39 | $9.65 | $9.84 | 34 823 |
| Nov 15, 2023 | $9.78 | $9.83 | $9.51 | $9.78 | 21 704 |
| Nov 14, 2023 | $9.95 | $9.95 | $9.68 | $9.71 | 30 705 |
| Nov 13, 2023 | $9.75 | $9.99 | $9.63 | $9.85 | 69 301 |
| Nov 10, 2023 | $9.55 | $9.85 | $9.55 | $9.80 | 36 910 |
| Nov 09, 2023 | $9.26 | $9.75 | $9.00 | $9.71 | 21 339 |
| Nov 08, 2023 | $9.57 | $9.75 | $9.46 | $9.49 | 4 968 |
| Nov 07, 2023 | $9.45 | $9.75 | $9.45 | $9.50 | 12 937 |
| Nov 06, 2023 | $9.37 | $9.73 | $9.37 | $9.50 | 5 963 |
| Nov 03, 2023 | $9.46 | $9.54 | $9.41 | $9.50 | 9 263 |
| Nov 02, 2023 | $9.25 | $9.50 | $9.25 | $9.48 | 4 776 |
| Nov 01, 2023 | $9.26 | $9.39 | $9.12 | $9.37 | 6 548 |
| Oct 31, 2023 | $9.40 | $9.40 | $9.11 | $9.27 | 6 729 |
| Oct 30, 2023 | $9.28 | $9.39 | $9.28 | $9.37 | 9 922 |
