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 |
| Mar 07, 2016 | $13.20 | $13.30 | $13.10 | $13.20 | 3 625 |
| Mar 04, 2016 | $13.05 | $13.33 | $13.04 | $13.18 | 2 512 |
| Mar 03, 2016 | $13.05 | $13.05 | $13.05 | $13.05 | 1 302 |
| Mar 02, 2016 | $12.92 | $12.92 | $12.90 | $12.90 | 480 |
| Mar 01, 2016 | $13.06 | $13.06 | $13.00 | $13.00 | 1 005 |
| Feb 29, 2016 | $12.89 | $13.01 | $12.75 | $13.01 | 4 140 |
| Feb 26, 2016 | $12.65 | $12.88 | $12.65 | $12.88 | 550 |
| Feb 25, 2016 | $12.60 | $12.60 | $12.60 | $12.60 | 149 |
| Feb 24, 2016 | $12.60 | $12.60 | $12.60 | $12.60 | 350 |
| Feb 23, 2016 | $12.68 | $12.68 | $12.68 | $12.68 | 152 |
| Feb 22, 2016 | $12.40 | $12.49 | $12.38 | $12.49 | 2 286 |
| Feb 19, 2016 | $12.20 | $12.33 | $12.20 | $12.25 | 3 248 |
| Feb 18, 2016 | $12.22 | $12.22 | $12.00 | $12.07 | 11 180 |
| Feb 17, 2016 | $12.25 | $12.50 | $12.17 | $12.20 | 14 906 |
| Feb 16, 2016 | $12.70 | $12.70 | $12.35 | $12.50 | 2 103 |
| Feb 12, 2016 | $12.25 | $12.25 | $12.25 | $12.25 | 500 |
| Feb 11, 2016 | $12.25 | $12.29 | $12.16 | $12.25 | 2 417 |
| Feb 10, 2016 | $12.74 | $12.85 | $12.23 | $12.24 | 5 557 |
| Feb 09, 2016 | $12.70 | $12.79 | $12.35 | $12.79 | 2 200 |
| Feb 08, 2016 | $12.65 | $12.68 | $12.51 | $12.51 | 4 170 |
| Feb 05, 2016 | $12.84 | $13.00 | $12.15 | $12.82 | 7 490 |
| Feb 04, 2016 | $13.21 | $13.21 | $12.75 | $13.07 | 13 876 |
| Feb 03, 2016 | $13.21 | $13.50 | $13.18 | $13.18 | 4 987 |
| Feb 02, 2016 | $13.14 | $13.20 | $12.85 | $13.20 | 7 305 |
| Feb 01, 2016 | $13.58 | $13.58 | $13.19 | $13.19 | 3 829 |
