BGSF Inc (BGSF)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -3.01369863014 | 3.65 | 5.25 | 3.34 | 79092 | 4.03799556 | CS |
| 4 | -1.39 | -28.1947261663 | 4.93 | 5.25 | 3.34 | 30446 | 4.11933339 | CS |
| 12 | -2.53 | -41.6803953871 | 6.07 | 6.2 | 3.34 | 21247 | 4.68491364 | CS |
| 26 | -3.83 | -51.9674355495 | 7.37 | 9.06 | 3.34 | 22615 | 5.91099356 | CS |
| 52 | -6.71 | -65.4634146341 | 10.25 | 10.495 | 3.34 | 27356 | 6.97955648 | CS |
| 156 | -9.94 | -73.7388724036 | 13.48 | 16.023 | 3.34 | 21019 | 9.46259301 | CS |
| 260 | -4.91 | -58.1065088757 | 8.45 | 16.91 | 3.34 | 37122 | 10.79839345 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 3.54 | -0.15 | -4.07 | 3.7 | 3.735 | 3.4 | 45705 |
| 1742510400 | 3.69 | -0.52 | -12.35 | 4.21 | 4.4 | 3.61 | 48243 |
| 1742424000 | 4.21 | 0.66 | 18.59 | 3.61 | 5.25 | 3.6039 | 286833 |
| 1742337600 | 3.55 | 0.03 | 0.85 | 3.55 | 3.635 | 3.5 | 15560 |
| 1742251200 | 3.52 | 0.06 | 1.73 | 3.5 | 3.66 | 3.49 | 15904 |
| 1741992000 | 3.46 | -0.08 | -2.26 | 3.65 | 3.65 | 3.34 | 28922 |
| 1741905600 | 3.54 | -0.34 | -8.76 | 3.88 | 4.15 | 3.4 | 31520 |
| 1741819200 | 3.88 | -0.18 | -4.43 | 4.16 | 4.16 | 3.88 | 29619 |
| 1741732800 | 4.0599999 | -0.15 | -3.56 | 4.28 | 4.29 | 4 | 25409 |
| 1741646400 | 4.21 | -0.21 | -4.75 | 4.4 | 4.4001 | 4.19 | 17853 |
| 1741390800 | 4.42 | -0.05 | -1.12 | 4.43 | 4.455 | 4.3099999 | 10943 |
| 1741304400 | 4.47 | 0 | 0.00 | 4.48 | 4.53 | 4.15 | 26322 |
| 1741218000 | 4.47 | -0.05 | -1.11 | 4.55 | 4.5923 | 4.47 | 11262 |
| 1741131600 | 4.5199999 | -0.19 | -4.03 | 4.7 | 4.735 | 4.5199999 | 15295 |
| 1741045200 | 4.71 | -0.19 | -3.88 | 4.85 | 4.9 | 4.71 | 8928 |
| 1740786000 | 4.9 | -0.04 | -0.81 | 4.9 | 4.97 | 4.8 | 4898 |
| 1740699600 | 4.94 | -0.06 | -1.20 | 5 | 5.01 | 4.92 | 9080 |
| 1740613200 | 5 | 0.15 | 3.09 | 4.92 | 5 | 4.885 | 5710 |
| 1740526800 | 4.85 | -0.05 | -1.02 | 4.9 | 4.93 | 4.85 | 4465 |
| 1740440400 | 4.9 | -0.07 | -1.41 | 4.97 | 5.0098 | 4.9 | 5295 |
| 1740181200 | 4.97 | 0.04 | 0.81 | 4.93 | 5.0199999 | 4.93 | 6857 |
| 1740094800 | 4.93 | -0.03 | -0.60 | 4.96 | 5.03 | 4.9 | 1819 |
| 1740008400 | 4.96 | 0 | 0.00 | 4.97 | 5.07 | 4.96 | 2427 |
| 1739922000 | 4.96 | -0.02 | -0.40 | 4.96 | 5.1932 | 4.96 | 3302 |
| 1739576400 | 4.98 | -0.05 | -0.99 | 5.03 | 5.12 | 4.9165 | 11226 |
| 1739490000 | 5.03 | 0.08 | 1.62 | 4.89 | 5.15 | 4.7 | 44340 |
| 1739403600 | 4.95 | -0.05 | -1.00 | 5.07 | 5.07 | 4.95 | 4996 |
| 1739317200 | 5 | 0.02 | 0.40 | 5.28 | 5.3199 | 4.95 | 17311 |
| 1739230800 | 4.98 | -0.22 | -4.23 | 5.37 | 5.37 | 4.98 | 20457 |
| 1738971600 | 5.2 | 0.05 | 0.97 | 5.15 | 5.3099999 | 5.15 | 3414 |
| 1738885200 | 5.15 | -0.04 | -0.77 | 5.2699999 | 5.2699999 | 5.15 | 10360 |
| 1738798800 | 5.19 | -0.03 | -0.57 | 5.23 | 5.2699999 | 5.19 | 6823 |
| 1738712400 | 5.22 | 0.09 | 1.75 | 5.17 | 5.32 | 5.17 | 5740 |
| 1738626000 | 5.13 | -0.1 | -1.91 | 5.1 | 5.2 | 5.07 | 4729 |
| 1738366800 | 5.23 | -0.05 | -0.95 | 5.25 | 5.32 | 5.195 | 7716 |
| 1738280400 | 5.28 | 0 | 0.00 | 5.32 | 5.36 | 5.21 | 10150 |
| 1738194000 | 5.28 | -0.01 | -0.19 | 5.28 | 5.36 | 5.1 | 30469 |
| 1738107600 | 5.29 | 0.17 | 3.32 | 5.09 | 5.37 | 5.09 | 5357 |
| 1738021200 | 5.12 | -0.06 | -1.16 | 5.28 | 5.28 | 5.0401999 | 8059 |
| 1737762000 | 5.18 | 0.1 | 1.97 | 5.1 | 5.18 | 5.031617 | 14907 |
| 1737675600 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1737589200 | 5.08 | 0 | 0.00 | 5.05 | 5.23 | 5.05 | 12897 |
| 1737502800 | 5.08 | -0.15 | -2.87 | 5.23 | 5.24 | 5.08 | 18656 |
| 1737157200 | 5.23 | -0.02 | -0.38 | 5.1 | 5.45 | 5.1 | 6971 |
| 1737070800 | 5.25 | -0.12 | -2.23 | 5.45 | 5.45 | 5.2 | 31317 |
| 1736984400 | 5.37 | 0.02 | 0.37 | 5.43 | 5.55 | 5.3476 | 13805 |
| 1736898000 | 5.35 | 0.02 | 0.38 | 5.3 | 5.418 | 5.2619999 | 10205 |
| 1736811600 | 5.33 | -0.08 | -1.48 | 5.46 | 5.4891 | 5.14 | 15848 |
| 1736552400 | 5.41 | 0.01 | 0.19 | 5.59 | 5.59 | 5.39 | 4428 |
| 1736379600 | 5.4 | -0.17 | -3.05 | 5.6 | 5.7 | 5.4 | 7004 |
| 1736293200 | 5.57 | -0.2 | -3.47 | 5.89 | 5.89 | 5.55 | 8526 |
| 1736206800 | 5.7699999 | 0 | 0.00 | 5.745 | 5.99 | 5.7 | 19416 |
| 1735947600 | 5.7699999 | -0.15 | -2.53 | 5.9 | 5.9 | 5.7 | 8625 |
| 1735861200 | 5.92 | 0.68 | 12.98 | 5.3099999 | 5.94 | 5.3099999 | 24872 |
| 1735688400 | 5.24 | -0.35 | -6.26 | 5.73 | 5.76 | 5.2 | 111892 |
| 1735602000 | 5.59 | -0.55 | -8.96 | 6.1602 | 6.1602 | 5.59 | 38772 |
| 1735342800 | 6.14 | -0.03 | -0.49 | 6.07 | 6.2 | 6.07 | 12846 |
| 1735256400 | 6.17 | 0.17 | 2.83 | 5.99 | 6.19 | 5.8686 | 31996 |
| 1735077840 | 6 | 0.21 | 3.63 | 5.89 | 6.03 | 5.7798999 | 8115 |
| 1734997200 | 5.79 | 0.02 | 0.35 | 5.69 | 5.8195 | 5.6 | 21161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
