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 |
| Oct 27, 2023 | $9.31 | $9.38 | $9.22 | $9.31 | 5 300 |
| Oct 26, 2023 | $9.37 | $9.47 | $9.05 | $9.31 | 3 929 |
| Oct 25, 2023 | $9.30 | $9.40 | $9.09 | $9.24 | 9 156 |
| Oct 24, 2023 | $9.17 | $9.35 | $9.16 | $9.24 | 14 029 |
| Oct 23, 2023 | $9.25 | $9.51 | $9.06 | $9.06 | 13 470 |
| Oct 20, 2023 | $9.40 | $9.41 | $9.30 | $9.30 | 5 574 |
| Oct 19, 2023 | $9.16 | $9.55 | $9.16 | $9.37 | 20 870 |
| Oct 18, 2023 | $9.25 | $9.29 | $9.23 | $9.26 | 1 204 |
| Oct 17, 2023 | $9.43 | $9.45 | $9.17 | $9.17 | 12 464 |
| Oct 16, 2023 | $9.07 | $9.42 | $9.07 | $9.15 | 8 974 |
| Oct 13, 2023 | $9.17 | $9.19 | $9.06 | $9.10 | 5 209 |
| Oct 12, 2023 | $9.24 | $9.24 | $9.05 | $9.16 | 1 623 |
| Oct 11, 2023 | $9.22 | $9.37 | $9.18 | $9.18 | 4 350 |
| Oct 10, 2023 | $9.11 | $9.55 | $9.11 | $9.37 | 12 355 |
| Oct 09, 2023 | $9.10 | $9.48 | $9.10 | $9.46 | 4 987 |
| Oct 06, 2023 | $9.14 | $9.26 | $9.01 | $9.19 | 11 472 |
| Oct 05, 2023 | $9.22 | $9.42 | $9.03 | $9.03 | 10 839 |
| Oct 04, 2023 | $9.17 | $9.21 | $9.05 | $9.05 | 14 493 |
| Oct 03, 2023 | $9.17 | $9.27 | $9.05 | $9.05 | 31 681 |
| Oct 02, 2023 | $9.61 | $9.61 | $9.09 | $9.12 | 14 728 |
| Sep 29, 2023 | $9.60 | $9.62 | $9.45 | $9.61 | 10 020 |
| Sep 28, 2023 | $9.59 | $9.69 | $9.56 | $9.56 | 4 350 |
| Sep 27, 2023 | $9.48 | $9.58 | $9.47 | $9.48 | 11 494 |
| Sep 26, 2023 | $9.60 | $9.63 | $9.39 | $9.39 | 10 357 |
| Sep 25, 2023 | $9.69 | $9.75 | $9.60 | $9.60 | 12 103 |
