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 |
| Aug 17, 2023 | $10.42 | $10.42 | $10.20 | $10.29 | 2 063 |
| Aug 16, 2023 | $10.50 | $10.49 | $10.30 | $10.44 | 4 958 |
| Aug 15, 2023 | $10.66 | $10.87 | $10.31 | $10.40 | 17 181 |
| Aug 14, 2023 | $11.09 | $11.15 | $10.66 | $10.66 | 9 935 |
| Aug 11, 2023 | $10.59 | $11.20 | $10.70 | $11.16 | 51 791 |
| Aug 10, 2023 | $9.50 | $11.70 | $9.57 | $10.83 | 115 006 |
| Aug 09, 2023 | $9.33 | $9.57 | $9.29 | $9.37 | 16 546 |
| Aug 08, 2023 | $9.77 | $9.77 | $9.40 | $9.40 | 18 371 |
| Aug 07, 2023 | $9.80 | $9.85 | $9.51 | $9.51 | 26 342 |
| Aug 04, 2023 | $9.87 | $10.04 | $9.82 | $9.85 | 11 720 |
| Aug 03, 2023 | $10.06 | $10.12 | $9.89 | $9.89 | 6 043 |
| Aug 02, 2023 | $10.03 | $10.17 | $10.05 | $10.07 | 9 148 |
| Aug 01, 2023 | $10.18 | $10.29 | $10.05 | $10.05 | 8 771 |
| Jul 31, 2023 | $10.19 | $10.26 | $10.12 | $10.12 | 5 186 |
| Jul 28, 2023 | $10.10 | $10.23 | $10.10 | $10.20 | 6 752 |
| Jul 27, 2023 | $9.95 | $10.23 | $9.96 | $10.05 | 8 510 |
| Jul 26, 2023 | $9.89 | $10.17 | $9.83 | $9.94 | 19 768 |
| Jul 25, 2023 | $9.89 | $10.06 | $9.76 | $9.84 | 40 483 |
| Jul 24, 2023 | $9.94 | $9.90 | $9.76 | $9.80 | 7 532 |
| Jul 21, 2023 | $10.32 | $10.32 | $9.92 | $9.95 | 6 568 |
| Jul 20, 2023 | $10.24 | $10.44 | $10.21 | $10.31 | 8 590 |
| Jul 19, 2023 | $10.04 | $10.43 | $10.00 | $10.33 | 24 123 |
| Jul 18, 2023 | $10.01 | $10.13 | $10.01 | $10.11 | 6 336 |
| Jul 17, 2023 | $10.00 | $10.10 | $9.89 | $9.99 | 3 401 |
| Jul 14, 2023 | $10.17 | $10.17 | $9.99 | $9.99 | 2 320 |
