BG Staffing Historical Data - BGSF

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
BG Staffing Inc BGSF AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 19.42 0.00 0.00 0.00 19.42 19:00:00
more quote information »

BGSF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.9521.219219.3120.2439,620-1.53-7.3%
1 Month19.0821.9018.5419.8948,6470.341.78%
3 Months18.2321.9017.27519.3546,2551.196.53%
6 Months20.1421.9015.9118.5461,180-0.72-3.57%
1 Year24.8128.0115.9120.8661,219-5.39-21.73%
3 Years13.4129.5912.7020.9652,0226.0144.82%
5 Years12.0029.599.7919.8047,6817.4261.83%

BGSF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 19.42 0.00 0.0% 19.42 19.42 19.42 0
Nov 14 2019 19.42 0.00 0.0% 19.42 19.42 19.42 0
Nov 13 2019 19.42 -0.59 -2.95% 19.89 20.00 19.31 50,357
Nov 12 2019 20.01 -0.71 -3.43% 20.71 20.89 20.00 32,693
Nov 11 2019 20.72 -0.28 -1.33% 20.85 21.11 20.67 31,415
Nov 08 2019 21.00 -0.17 -0.8% 20.95 21.2192 20.60 44,014
Nov 07 2019 21.17 0.82 4.03% 20.43 21.385 20.14 71,775
Nov 06 2019 20.35 -0.15 -0.73% 20.49 20.96 20.00 72,512
Nov 05 2019 20.50 0.75 3.8% 20.00 21.90 19.9276 155,842
Nov 04 2019 19.75 0.35 1.8% 19.50 19.825 19.40 65,349
Nov 01 2019 19.40 0.27 1.41% 19.39 19.58 19.26 32,083
Oct 31 2019 19.13 -0.43 -2.2% 19.59 19.59 19.01 30,846
Oct 30 2019 19.56 0.53 2.79% 19.20 19.59 18.71 33,639
Oct 29 2019 19.03 -0.25 -1.3% 19.29 19.50 18.90 32,117
Oct 28 2019 19.28 0.07 0.36% 19.27 19.58 19.14 25,351
Oct 25 2019 19.21 0.10 0.52% 19.07 19.5652 19.07 27,618
Oct 24 2019 19.11 -0.61 -3.09% 19.88 19.88 19.08 43,099
Oct 23 2019 19.72 -0.06 -0.3% 19.73 19.99 19.53 29,563
Oct 22 2019 19.78 0.36 1.85% 19.46 19.9214 19.0718 31,047
Oct 21 2019 19.42 0.88 4.75% 18.89 19.60 18.80 47,145
Oct 18 2019 18.54 -0.72 -3.74% 19.08 19.39 18.54 67,834
Oct 17 2019 19.26 -0.06 -0.31% 19.46 19.59 19.03 27,649
See More Historical Prices »


Your Recent History
AMEX
BGSF
BG Staffin..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.