BGSF Inc (BGSF)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -3.16159250585 | 8.54 | 8.56 | 8.25 | 6475 | 8.37349487 | CS |
| 4 | -0.4 | -4.61361014994 | 8.67 | 9.22 | 8.25 | 25409 | 8.65128803 | CS |
| 12 | -0.66 | -7.3908174692 | 8.93 | 9.26 | 6.4 | 50062 | 7.4555892 | CS |
| 26 | -2.29 | -21.6856060606 | 10.56 | 10.7447 | 6.4 | 28781 | 7.92510074 | CS |
| 52 | -1.92 | -18.8420019627 | 10.19 | 11.7 | 6.4 | 23636 | 8.62843399 | CS |
| 156 | -3.81 | -31.5397350993 | 12.08 | 16.023 | 6.4 | 21692 | 11.17612907 | CS |
| 260 | -11.24 | -57.6114812916 | 19.51 | 22.38 | 5.6898 | 40811 | 11.89089916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 8.27 | -0.08 | -0.96 | 8.35 | 8.36 | 8.25 | 6080 |
| 1722033600 | 8.35 | 0.07 | 0.85 | 8.31 | 8.42 | 8.28 | 9765 |
| 1721947200 | 8.28 | -0.1 | -1.19 | 8.42 | 8.42 | 8.27 | 7093 |
| 1721860800 | 8.38 | -0.02 | -0.24 | 8.39 | 8.4185 | 8.38 | 3144 |
| 1721774400 | 8.4 | -0.08 | -0.94 | 8.44 | 8.5 | 8.34 | 6892 |
| 1721688000 | 8.48 | -0.03 | -0.35 | 8.5399999 | 8.56 | 8.4193 | 4271 |
| 1721428800 | 8.51 | -0.1 | -1.16 | 8.585 | 8.65 | 8.4631 | 10839 |
| 1721342400 | 8.61 | -0.16 | -1.82 | 8.82 | 8.85 | 8.59 | 14501 |
| 1721256000 | 8.77 | 0.39 | 4.65 | 8.36 | 8.8 | 8.33 | 41567 |
| 1721169600 | 8.38 | -0.03 | -0.36 | 8.41 | 8.4637 | 8.38 | 16824 |
| 1721083200 | 8.41 | -0.1 | -1.18 | 8.57 | 8.57 | 8.3968 | 20823 |
| 1720824000 | 8.51 | 0.02 | 0.24 | 8.57 | 8.6154 | 8.49 | 10574 |
| 1720737600 | 8.49 | 0.03 | 0.35 | 8.53 | 8.58 | 8.48 | 22226 |
| 1720651200 | 8.46 | -0.1 | -1.17 | 8.55 | 8.59 | 8.46 | 64051 |
| 1720564800 | 8.56 | -0.08 | -0.93 | 8.69 | 8.75 | 8.55 | 16517 |
| 1720478400 | 8.64 | 0.07 | 0.82 | 8.55 | 8.92 | 8.55 | 25328 |
| 1720219200 | 8.57 | -0.08 | -0.92 | 8.69 | 8.69 | 8.51 | 24516 |
| 1720040640 | 8.65 | -0.37 | -4.10 | 9.08 | 9.08 | 8.65 | 38746 |
| 1719960000 | 9.02 | 0.32 | 3.68 | 8.7 | 9.22 | 8.7 | 93210 |
| 1719873600 | 8.7 | 0.15 | 1.75 | 8.67 | 8.77 | 8.485 | 45947 |
| 1719614400 | 8.55 | 0.19 | 2.27 | 8.35 | 8.67 | 8.35 | 77985 |
| 1719528000 | 8.36 | -0.07 | -0.83 | 8.43 | 8.6799 | 8.22 | 32749 |
| 1719441600 | 8.43 | 0.43 | 5.38 | 8.02 | 8.55 | 8.01 | 49091 |
| 1719355200 | 8 | 0.1 | 1.27 | 7.9 | 8.0405 | 7.89 | 24427 |
| 1719268800 | 7.9 | -0.2 | -2.47 | 8.07 | 8.1114 | 7.9 | 21941 |
| 1719009600 | 8.1 | -0.1 | -1.22 | 8.21 | 8.21 | 7.82 | 47344 |
| 1718923200 | 8.2 | 0.76 | 10.22 | 7.43 | 8.339 | 7.43 | 96571 |
| 1718750400 | 7.44 | 0.15 | 2.06 | 7.37 | 7.47 | 7.31 | 31233 |
| 1718664000 | 7.29 | 0.13 | 1.82 | 7.12 | 7.3588 | 7.06 | 42153 |
| 1718404800 | 7.16 | -0.01 | -0.14 | 7.11 | 7.2399 | 7.06 | 14999 |
| 1718318400 | 7.17 | 0.44 | 6.54 | 6.73 | 7.225 | 6.73 | 20376 |
| 1718232000 | 6.73 | -0.11 | -1.61 | 6.89 | 6.9 | 6.73 | 111089 |
| 1718145600 | 6.84 | 0.1 | 1.48 | 6.73 | 6.84 | 6.73 | 48815 |
| 1718059200 | 6.74 | 0.13 | 1.97 | 6.65 | 6.8 | 6.6 | 26580 |
| 1717800000 | 6.61 | -0.02 | -0.30 | 6.59 | 6.68 | 6.5199999 | 93190 |
| 1717713600 | 6.63 | 0.02 | 0.30 | 6.64 | 6.655 | 6.54 | 65672 |
| 1717627200 | 6.61 | -0.1 | -1.49 | 6.7 | 6.75 | 6.55 | 24681 |
| 1717540800 | 6.71 | 0.03 | 0.45 | 6.67 | 6.815 | 6.652 | 90338 |
| 1717454400 | 6.68 | -0.27 | -3.88 | 7.02 | 7.02 | 6.68 | 63805 |
| 1717195200 | 6.95 | 0.36 | 5.46 | 6.64 | 7 | 6.6 | 20593 |
| 1717108800 | 6.59 | 0.05 | 0.76 | 6.62 | 6.67 | 6.48 | 26967 |
| 1717022400 | 6.54 | -0.1 | -1.51 | 6.57 | 6.7208 | 6.5 | 41326 |
| 1716936000 | 6.64 | 0.16 | 2.47 | 6.5 | 6.71 | 6.47 | 69074 |
| 1716590400 | 6.48 | -0.15 | -2.26 | 6.53 | 6.66 | 6.4 | 40364 |
| 1716504000 | 6.63 | -0.06 | -0.90 | 6.78 | 6.8069 | 6.61 | 11305 |
| 1716417600 | 6.69 | -0.14 | -2.05 | 6.76 | 6.8999 | 6.61 | 30902 |
| 1716331200 | 6.83 | 0.05 | 0.74 | 6.82 | 6.95 | 6.74 | 22465 |
| 1716244800 | 6.78 | -0.21 | -3.00 | 7 | 7.03 | 6.73 | 138844 |
| 1715985600 | 6.99 | 0.08 | 1.16 | 6.93 | 6.9901 | 6.75 | 77092 |
| 1715899200 | 6.91 | -0.2 | -2.81 | 7.11 | 7.16 | 6.7799 | 114420 |
| 1715812800 | 7.11 | -0.14 | -1.93 | 7.24 | 7.5023 | 7.03 | 40868 |
| 1715726400 | 7.25 | 0.12 | 1.68 | 7.24 | 7.7088 | 7.2 | 99419 |
| 1715640000 | 7.13 | -0.49 | -6.43 | 7.54 | 7.88 | 7.12 | 277579 |
| 1715380800 | 7.62 | -0.08 | -1.04 | 7.5 | 7.66 | 7.37 | 102652 |
| 1715294400 | 7.7 | -1.43 | -15.66 | 6.75 | 7.74 | 6.65 | 238753 |
| 1715208000 | 9.13 | 0.17 | 1.90 | 8.9 | 9.26 | 8.9 | 21196 |
| 1715121600 | 8.96 | -0.04 | -0.44 | 8.92 | 9.17 | 8.8303999 | 12493 |
| 1715035200 | 9 | 0.18 | 2.04 | 8.93 | 9.1856 | 8.7624 | 26999 |
| 1714776000 | 8.82 | 0.11 | 1.26 | 8.74 | 9.02 | 8.74 | 4563 |
| 1714689600 | 8.71 | 0.21 | 2.47 | 8.6 | 8.71 | 8.5 | 23264 |
| 1714603200 | 8.5 | -0.07 | -0.82 | 8.57 | 8.59 | 8.45 | 30752 |
| 1714516800 | 8.57 | -0.52 | -5.72 | 9.06 | 9.08 | 8.57 | 51514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
