UK markets closed

BG Staffing, Inc. (BGSF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.02-0.08 (-0.90%)
As of 12:37PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20249.029.028.949.029.0212,527
18 Apr 20248.949.238.949.109.107,000
17 Apr 20249.159.179.009.079.075,700
16 Apr 20249.279.299.209.209.2011,500
15 Apr 20249.279.339.269.269.265,700
12 Apr 20249.249.339.249.259.255,000
11 Apr 20249.349.349.109.269.266,800
10 Apr 20249.399.459.259.399.393,600
09 Apr 20249.459.459.339.349.348,700
08 Apr 20249.509.549.449.469.465,900
05 Apr 20249.559.639.509.619.612,900
04 Apr 20249.559.619.559.619.618,500
03 Apr 20249.789.789.619.619.612,400
02 Apr 20249.759.989.659.759.7514,600
01 Apr 202410.0110.239.709.779.7722,000
28 Mar 202410.2510.5010.1810.4110.419,800
27 Mar 202410.2010.3010.1110.3010.306,200
26 Mar 202410.0110.2110.0010.1110.115,700
25 Mar 202410.1510.2710.1310.1510.152,200
22 Mar 202410.2410.2710.1510.2510.257,100
21 Mar 202410.2910.3410.2110.2110.2111,800
20 Mar 202410.3010.3010.0310.2510.256,600
19 Mar 202410.2410.4410.0710.3110.318,900
18 Mar 202410.3510.3510.0210.0210.028,000
15 Mar 202410.0010.349.8210.0110.0113,200
14 Mar 20249.699.969.699.879.8710,900
13 Mar 202410.0010.009.629.629.625,100
12 Mar 20249.629.819.629.819.8112,200
11 Mar 20249.659.749.659.699.693,400
08 Mar 20249.519.749.519.709.705,300
07 Mar 20249.629.749.609.689.688,100
06 Mar 20249.679.679.439.539.5313,400
05 Mar 20249.9810.069.719.769.766,300
04 Mar 202410.0610.189.9810.0510.0518,000
01 Mar 202410.2310.2610.1010.1310.1320,800
29 Feb 202410.1710.2610.1510.2310.239,300
28 Feb 202410.1810.2010.0010.1510.1535,800
27 Feb 20249.9510.219.7510.0910.0930,400
26 Feb 20249.609.799.609.779.776,100
23 Feb 20249.319.679.259.519.5119,400
22 Feb 20249.459.499.299.369.3614,900
21 Feb 20249.979.979.279.289.2827,700
20 Feb 202410.0210.049.879.879.8711,600
16 Feb 202410.1310.2810.0210.1110.115,600
16 Feb 20240.15 Dividend
15 Feb 202410.4510.4510.3010.3010.156,100
14 Feb 202410.3310.3510.1110.3510.205,900
13 Feb 202410.1410.3610.0010.149.992,900
12 Feb 202410.3810.3810.2210.2210.075,200
09 Feb 202410.2210.4810.2210.4410.294,800
08 Feb 202410.2210.2810.2210.2210.072,800
07 Feb 202410.2210.3810.2210.2410.094,300
06 Feb 202410.2210.4010.2210.2710.1217,300
05 Feb 202410.3710.3710.2810.3010.154,100
02 Feb 202410.2210.3410.2210.2710.1211,000
01 Feb 202410.1210.2910.0410.2710.123,100
31 Jan 202410.6010.6010.1210.2010.0524,100
30 Jan 202410.6910.7010.4910.5210.3715,400
29 Jan 202410.5610.7410.5110.5210.3722,700
26 Jan 202410.4510.6510.4210.6010.4521,500
25 Jan 202410.2010.4810.1910.4410.2928,900
24 Jan 20249.9410.209.9410.1710.0213,400
23 Jan 20249.6110.009.619.859.7129,300
22 Jan 20249.559.829.509.619.4746,600
19 Jan 20249.509.689.509.609.469,600
18 Jan 20249.689.759.509.569.4216,800
17 Jan 20249.459.569.429.449.3042,000
16 Jan 20249.619.619.459.459.3122,300
12 Jan 20249.599.759.589.649.508,300
11 Jan 20249.459.619.439.539.3931,500
10 Jan 20249.619.639.469.469.3213,800
09 Jan 20249.759.759.529.529.385,600
08 Jan 20249.569.869.519.839.6921,700
05 Jan 20249.509.589.419.509.3612,700
04 Jan 20249.599.599.529.539.394,600
03 Jan 20249.369.509.369.449.3011,900
02 Jan 20249.299.479.259.409.2617,800
29 Dec 20239.379.499.379.409.2631,600
28 Dec 20239.229.459.229.429.2814,500
27 Dec 20239.209.299.149.199.0610,200
26 Dec 20239.159.319.109.189.0521,300
22 Dec 20239.109.179.069.179.0416,400
21 Dec 20239.209.289.109.149.0123,000
20 Dec 20239.259.399.149.179.0437,900
19 Dec 20239.509.609.169.229.09115,000
18 Dec 20239.719.819.509.519.3719,300
15 Dec 20239.689.699.509.659.5133,600
14 Dec 20239.709.859.709.709.5625,500
13 Dec 20239.359.759.359.759.6165,400
12 Dec 20239.509.509.409.409.268,900
11 Dec 20239.649.669.419.459.3113,700
08 Dec 20239.659.849.609.779.634,600
07 Dec 20239.839.869.469.749.6031,000
06 Dec 20239.8810.009.759.819.6712,300
05 Dec 20239.9610.029.849.959.817,800
04 Dec 20239.8910.059.8210.049.8918,800
01 Dec 20239.9210.009.929.969.8128,200
30 Nov 20239.9610.009.929.939.799,500
29 Nov 202310.0010.219.859.989.8322,800
28 Nov 20239.9210.129.929.959.818,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...