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 |
| Jul 13, 2023 | $9.55 | $10.15 | $9.58 | $10.13 | 17 994 |
| Jul 12, 2023 | $9.61 | $9.78 | $9.60 | $9.60 | 11 937 |
| Jul 11, 2023 | $9.80 | $9.70 | $9.51 | $9.58 | 11 611 |
| Jul 10, 2023 | $9.75 | $9.85 | $9.61 | $9.61 | 9 150 |
| Jul 07, 2023 | $9.72 | $9.76 | $9.61 | $9.66 | 7 645 |
| Jul 06, 2023 | $9.55 | $9.72 | $9.52 | $9.62 | 31 837 |
| Jul 05, 2023 | $9.51 | $9.65 | $9.51 | $9.65 | 13 570 |
| Jul 03, 2023 | $9.62 | $9.64 | $9.53 | $9.63 | 3 131 |
| Jun 30, 2023 | $9.51 | $9.59 | $9.50 | $9.53 | 7 153 |
| Jun 29, 2023 | $9.52 | $9.60 | $9.45 | $9.51 | 1 195 |
| Jun 28, 2023 | $9.68 | $9.69 | $9.40 | $9.40 | 3 630 |
| Jun 27, 2023 | $9.59 | $9.59 | $9.31 | $9.44 | 15 712 |
| Jun 26, 2023 | $9.78 | $9.79 | $9.57 | $9.57 | 12 748 |
| Jun 23, 2023 | $9.79 | $9.80 | $9.65 | $9.80 | 16 373 |
| Jun 22, 2023 | $9.88 | $9.88 | $9.65 | $9.73 | 12 397 |
| Jun 21, 2023 | $9.81 | $9.90 | $9.63 | $9.73 | 7 421 |
| Jun 20, 2023 | $9.68 | $10.13 | $9.65 | $9.92 | 27 901 |
| Jun 16, 2023 | $9.73 | $9.73 | $9.65 | $9.73 | 38 100 |
| Jun 15, 2023 | $9.67 | $9.85 | $9.65 | $9.66 | 18 392 |
| Jun 14, 2023 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| Jun 13, 2023 | $9.50 | $9.66 | $9.50 | $9.50 | 18 621 |
| Jun 12, 2023 | $9.45 | $9.58 | $9.28 | $9.51 | 23 735 |
| Jun 09, 2023 | $9.73 | $9.71 | $9.41 | $9.41 | 11 752 |
| Jun 08, 2023 | $9.71 | $9.77 | $9.43 | $9.58 | 7 788 |
| Jun 07, 2023 | $9.49 | $9.75 | $9.46 | $9.66 | 21 456 |
