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 |
| Sep 22, 2023 | $9.66 | $9.75 | $9.65 | $9.65 | 11 884 |
| Sep 21, 2023 | $9.65 | $9.85 | $9.65 | $9.74 | 12 195 |
| Sep 20, 2023 | $9.70 | $9.85 | $9.67 | $9.67 | 9 529 |
| Sep 19, 2023 | $9.75 | $9.85 | $9.67 | $9.85 | 36 633 |
| Sep 18, 2023 | $9.68 | $9.81 | $9.68 | $9.70 | 25 190 |
| Sep 15, 2023 | $9.74 | $9.88 | $9.60 | $9.60 | 77 633 |
| Sep 14, 2023 | $9.70 | $9.75 | $9.66 | $9.70 | 15 357 |
| Sep 13, 2023 | $9.76 | $9.76 | $9.53 | $9.61 | 15 004 |
| Sep 12, 2023 | $9.54 | $9.74 | $9.54 | $9.60 | 5 783 |
| Sep 11, 2023 | $9.65 | $9.69 | $9.55 | $9.57 | 7 680 |
| Sep 08, 2023 | $9.59 | $9.67 | $9.55 | $9.63 | 1 587 |
| Sep 07, 2023 | $9.60 | $9.78 | $9.48 | $9.60 | 18 990 |
| Sep 06, 2023 | $9.47 | $9.72 | $9.40 | $9.49 | 27 382 |
| Sep 05, 2023 | $9.55 | $9.64 | $9.42 | $9.44 | 7 926 |
| Sep 01, 2023 | $9.49 | $9.75 | $9.49 | $9.66 | 13 945 |
| Aug 31, 2023 | $9.63 | $9.73 | $9.44 | $9.58 | 7 761 |
| Aug 30, 2023 | $9.56 | $9.74 | $9.47 | $9.64 | 8 965 |
| Aug 29, 2023 | $9.42 | $9.75 | $9.42 | $9.68 | 12 421 |
| Aug 28, 2023 | $9.58 | $9.73 | $9.30 | $9.60 | 29 869 |
| Aug 25, 2023 | $9.75 | $9.75 | $9.58 | $9.71 | 4 228 |
| Aug 24, 2023 | $9.75 | $9.85 | $9.69 | $9.81 | 17 206 |
| Aug 23, 2023 | $9.92 | $9.93 | $9.70 | $9.75 | 19 278 |
| Aug 22, 2023 | $10.20 | $10.20 | $9.81 | $9.85 | 18 663 |
| Aug 21, 2023 | $10.30 | $10.20 | $9.95 | $10.00 | 5 103 |
| Aug 18, 2023 | $10.04 | $10.46 | $10.04 | $10.21 | 19 780 |
