UK markets close in 8 hours 27 minutes

BG Staffing, Inc. (BGSF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.31-0.15 (-1.04%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202114.3314.3514.0014.3114.3129,300
24 Nov 202114.0014.6514.0014.4614.4619,300
23 Nov 202114.3814.6614.0114.1714.1724,400
22 Nov 202114.6814.7414.4114.6614.6631,100
19 Nov 202115.0315.0314.6014.6714.6716,100
18 Nov 202115.1715.1814.8714.9914.9925,600
17 Nov 202115.4815.5115.1215.2015.2025,900
16 Nov 202115.6515.6515.3415.4315.4338,900
15 Nov 202115.0015.6514.9215.6415.6443,300
12 Nov 202114.3614.9614.2014.8814.8834,000
12 Nov 20210.12 Dividend
11 Nov 202114.3414.5114.3414.4314.3128,800
10 Nov 202113.9014.4513.9014.3014.1854,400
09 Nov 202113.8514.0013.7214.0013.8866,100
08 Nov 202113.2013.9913.0613.9413.8278,600
05 Nov 202113.5813.6313.1313.1613.0529,200
04 Nov 202113.1013.6712.7613.6313.5269,400
03 Nov 202112.2512.6112.2412.4412.3434,400
02 Nov 202112.1512.2612.0612.2612.1612,600
01 Nov 202112.0012.3512.0012.2512.1516,500
29 Oct 202112.1812.3412.0012.0311.9323,700
28 Oct 202111.8512.1211.8512.1012.0014,400
27 Oct 202111.9011.9511.8911.9311.8318,000
26 Oct 202112.1812.2011.8711.9811.889,400
25 Oct 202112.0712.1511.9712.1212.0228,400
22 Oct 202111.9612.1011.8512.0211.9212,100
21 Oct 202112.3012.3511.8212.0211.9220,600
20 Oct 202112.2612.4512.1112.4512.3519,000
19 Oct 202111.9712.3011.6112.2812.1819,400
18 Oct 202112.1212.2111.8111.9511.8521,100
15 Oct 202112.4212.4812.1212.1212.0214,700
14 Oct 202112.3412.4612.3012.4212.329,600
13 Oct 202112.5412.5912.3012.4012.3016,500
12 Oct 202112.5912.7512.5012.5212.4213,500
11 Oct 202112.9612.9812.5712.6412.539,600
08 Oct 202112.7412.9012.4912.8912.7811,300
07 Oct 202112.6012.8912.5112.7012.5911,700
06 Oct 202112.6412.7312.5012.5712.478,400
05 Oct 202112.5612.8112.5612.7612.6563,800
04 Oct 202112.6012.6712.3812.5612.4627,300
01 Oct 202112.7712.9012.6212.6212.5216,000
30 Sept 202113.1313.1312.6612.7912.6819,200
29 Sept 202113.1113.1212.9012.9612.856,100
28 Sept 202113.1513.1712.7013.0312.92107,400
27 Sept 202112.9413.1612.6113.1012.9931,500
24 Sept 202112.8713.1512.7212.9112.8029,900
23 Sept 202112.8213.0212.7813.0012.8914,000
22 Sept 202112.9912.9912.6012.9412.8315,400
21 Sept 202112.8613.0812.6012.8012.6918,200
20 Sept 202112.7712.9012.5012.7212.6142,300
17 Sept 202113.0613.1812.7913.0112.9025,400
16 Sept 202112.8013.2012.6013.0212.9145,900
15 Sept 202112.8712.8712.5812.7912.6826,400
14 Sept 202113.2313.3112.5112.8212.71118,500
13 Sept 202112.9512.9612.6012.9512.8426,600
10 Sept 202113.0113.0912.7612.8312.7218,200
09 Sept 202112.9913.2012.9513.0012.8925,500
08 Sept 202113.0513.1812.9213.1012.9921,000
07 Sept 202112.9013.1812.9013.0512.9431,200
03 Sept 202113.3113.3112.9012.9612.8536,800
02 Sept 202113.1113.3912.9513.3513.2419,200
01 Sept 202113.2813.4012.9013.0012.8927,000
31 Aug 202113.2713.3713.1113.1413.0328,100
30 Aug 202113.4813.4813.0613.2013.0915,800
27 Aug 202113.1413.6513.1413.2813.179,900
26 Aug 202113.0813.2113.0313.1113.0056,200
25 Aug 202113.2513.3912.9913.1213.0126,500
24 Aug 202113.5813.5813.0313.3013.1916,800
23 Aug 202113.4013.4012.9613.0512.9417,900
20 Aug 202112.8313.5812.7013.4613.3530,800
19 Aug 202113.1013.2412.7012.9212.8129,200
18 Aug 202113.0913.5813.0213.2513.1418,900
17 Aug 202113.4313.4513.0213.1513.0463,500
16 Aug 202113.5213.6413.3113.4813.3718,500
13 Aug 202113.8413.9713.3813.6913.5840,800
13 Aug 20210.12 Dividend
12 Aug 202113.8813.9913.4713.9713.7352,600
11 Aug 202113.8013.9413.4413.8613.6325,300
10 Aug 202113.4013.9013.2713.8413.6141,400
09 Aug 202113.1313.4913.1313.4213.1917,900
06 Aug 202112.9813.3412.6413.1812.9642,200
05 Aug 202112.6212.9512.0712.8812.6697,300
04 Aug 202112.0812.2011.5711.5711.3821,800
03 Aug 202112.1312.2612.0312.2011.999,100
02 Aug 202112.5612.8612.1412.1411.9426,600
30 Jul 202112.6812.9412.2512.6212.4122,900
29 Jul 202112.1612.8211.8412.6812.4793,600
28 Jul 202111.9512.0111.6912.0011.8023,900
27 Jul 202111.8512.0811.8312.0111.8112,800
26 Jul 202112.0112.4511.6512.0211.8275,600
23 Jul 202111.7212.1011.7212.0311.8326,000
22 Jul 202111.6411.8411.6411.7511.5518,400
21 Jul 202111.6912.3111.6911.7211.5237,000
20 Jul 202111.8012.4711.7311.7311.5363,700
19 Jul 202111.9612.0311.7611.8011.6064,900
16 Jul 202112.2512.3212.0012.0011.8032,400
15 Jul 202112.3612.4612.0112.2912.0839,800
14 Jul 202112.1612.6912.0112.5112.3045,300
13 Jul 202111.5512.2911.5512.1311.93141,800
12 Jul 202111.7311.9611.6511.6511.4589,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...