Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BGSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 6.48 | -0.15 | -2.26% | 6.53 | 6.66 | 6.40 | 40,364 |
| May 23 2024 | 6.63 | -0.06 | -0.90% | 6.78 | 6.8069 | 6.61 | 11,305 |
| May 22 2024 | 6.69 | -0.14 | -2.05% | 6.76 | 6.8999 | 6.61 | 30,902 |
| May 21 2024 | 6.83 | 0.05 | 0.74% | 6.82 | 6.95 | 6.74 | 22,465 |
| May 20 2024 | 6.78 | -0.21 | -3.00% | 7.00 | 7.03 | 6.73 | 138,844 |
| May 17 2024 | 6.99 | 0.08 | 1.16% | 6.93 | 6.9901 | 6.75 | 77,092 |
| May 16 2024 | 6.91 | -0.20 | -2.81% | 7.11 | 7.16 | 6.7799 | 114,420 |
| May 15 2024 | 7.11 | -0.14 | -1.93% | 7.24 | 7.5023 | 7.03 | 40,868 |
| May 14 2024 | 7.25 | 0.12 | 1.68% | 7.24 | 7.7088 | 7.20 | 99,419 |
| May 13 2024 | 7.13 | -0.49 | -6.43% | 7.54 | 7.88 | 7.12 | 277,579 |
| May 10 2024 | 7.62 | -0.08 | -1.04% | 7.50 | 7.66 | 7.37 | 102,652 |
| May 09 2024 | 7.70 | -1.43 | -15.66% | 6.75 | 7.74 | 6.65 | 238,753 |
| May 08 2024 | 9.13 | 0.17 | 1.90% | 8.90 | 9.26 | 8.90 | 21,196 |
| May 07 2024 | 8.96 | -0.04 | -0.44% | 8.92 | 9.17 | 8.8304 | 12,493 |
| May 06 2024 | 9.00 | 0.18 | 2.04% | 8.93 | 9.1856 | 8.7624 | 26,999 |
| May 03 2024 | 8.82 | 0.11 | 1.26% | 8.74 | 9.02 | 8.74 | 4,563 |
| May 02 2024 | 8.71 | 0.21 | 2.47% | 8.60 | 8.71 | 8.50 | 23,264 |
| May 01 2024 | 8.50 | -0.07 | -0.82% | 8.57 | 8.59 | 8.45 | 30,752 |
| Apr 30 2024 | 8.57 | -0.52 | -5.72% | 9.06 | 9.08 | 8.57 | 51,514 |
| Apr 29 2024 | 9.09 | 0.12 | 1.34% | 8.92 | 9.105 | 8.90 | 7,306 |
| Apr 26 2024 | 8.97 | 0.07 | 0.79% | 8.99 | 8.99 | 8.50 | 25,211 |
| Apr 25 2024 | 8.90 | -0.08 | -0.89% | 8.96 | 8.96 | 8.81 | 3,334 |
| Apr 24 2024 | 8.98 | -0.02 | -0.22% | 9.02 | 9.095 | 8.98 | 3,400 |
| Apr 23 2024 | 9.00 | -0.04 | -0.44% | 9.10 | 9.10 | 8.90 | 12,267 |
| Apr 22 2024 | 9.04 | -0.02 | -0.22% | 9.12 | 9.145 | 9.04 | 6,082 |
| Apr 19 2024 | 9.06 | -0.04 | -0.44% | 9.10 | 9.10 | 8.935 | 13,668 |
| Apr 18 2024 | 9.10 | 0.03 | 0.33% | 8.94 | 9.23 | 8.94 | 7,015 |
| Apr 17 2024 | 9.07 | -0.13 | -1.41% | 9.15 | 9.18 | 9.00 | 5,738 |
| Apr 16 2024 | 9.20 | -0.06 | -0.65% | 9.27 | 9.2867 | 9.20 | 11,448 |
| Apr 15 2024 | 9.26 | 0.01 | 0.11% | 9.27 | 9.33 | 9.26 | 5,692 |
| Apr 12 2024 | 9.25 | -0.01 | -0.11% | 9.20 | 9.33 | 9.20 | 4,992 |
| Apr 11 2024 | 9.26 | -0.13 | -1.38% | 9.34 | 9.34 | 9.10 | 6,833 |
| Apr 10 2024 | 9.39 | 0.05 | 0.54% | 9.26 | 9.4499 | 9.25 | 3,538 |
| Apr 09 2024 | 9.34 | -0.12 | -1.27% | 9.48 | 9.48 | 9.33 | 8,700 |
| Apr 08 2024 | 9.46 | -0.15 | -1.56% | 9.56 | 9.56 | 9.44 | 5,858 |
| Apr 05 2024 | 9.61 | 0.00 | 0.00% | 9.55 | 9.63 | 9.50 | 2,849 |
| Apr 04 2024 | 9.61 | 0.00 | 0.00% | 9.65 | 9.65 | 9.55 | 8,464 |
| Apr 03 2024 | 9.61 | -0.14 | -1.44% | 9.78 | 9.78 | 9.61 | 2,392 |
| Apr 02 2024 | 9.75 | -0.02 | -0.20% | 9.8369 | 9.98 | 9.61 | 13,491 |
| Apr 01 2024 | 9.77 | -0.64 | -6.15% | 10.01 | 10.41 | 9.70 | 22,045 |
| Mar 28 2024 | 10.41 | 0.11 | 1.07% | 10.25 | 10.495 | 10.18 | 9,841 |
| Mar 27 2024 | 10.30 | 0.19 | 1.88% | 10.17 | 10.30 | 10.11 | 6,193 |
| Mar 26 2024 | 10.11 | -0.04 | -0.39% | 10.15 | 10.21 | 10.0033 | 5,698 |
| Mar 25 2024 | 10.15 | -0.10 | -0.98% | 10.20 | 10.27 | 10.125 | 2,248 |
| Mar 22 2024 | 10.25 | 0.04 | 0.39% | 10.25 | 10.27 | 10.15 | 7,128 |
| Mar 21 2024 | 10.21 | -0.04 | -0.39% | 10.25 | 10.335 | 10.21 | 11,788 |
| Mar 20 2024 | 10.25 | -0.06 | -0.58% | 10.40 | 10.40 | 10.03 | 6,589 |
| Mar 19 2024 | 10.31 | 0.29 | 2.89% | 10.02 | 10.44 | 10.02 | 8,944 |
| Mar 18 2024 | 10.02 | 0.01 | 0.10% | 10.11 | 10.3461 | 10.02 | 8,048 |
| Mar 15 2024 | 10.01 | 0.14 | 1.42% | 9.78 | 10.34 | 9.78 | 13,219 |
| Mar 14 2024 | 9.87 | 0.25 | 2.60% | 9.69 | 9.9588 | 9.69 | 10,923 |
| Mar 13 2024 | 9.62 | -0.19 | -1.94% | 9.81 | 10.00 | 9.62 | 5,123 |
| Mar 12 2024 | 9.81 | 0.12 | 1.24% | 9.62 | 9.8147 | 9.62 | 12,154 |
| Mar 11 2024 | 9.69 | -0.01 | -0.10% | 9.71 | 9.74 | 9.65 | 3,376 |
| Mar 08 2024 | 9.70 | 0.02 | 0.21% | 9.75 | 9.75 | 9.51 | 5,345 |
| Mar 07 2024 | 9.68 | 0.15 | 1.57% | 9.62 | 9.74 | 9.60 | 8,145 |
| Mar 06 2024 | 9.53 | -0.23 | -2.36% | 9.67 | 9.67 | 9.43 | 13,406 |
| Mar 05 2024 | 9.76 | -0.29 | -2.89% | 9.98 | 10.062 | 9.71 | 6,321 |
| Mar 04 2024 | 10.05 | -0.08 | -0.79% | 10.06 | 10.18 | 9.98 | 18,032 |
| Mar 01 2024 | 10.13 | -0.10 | -0.98% | 10.22 | 10.2626 | 10.10 | 20,844 |
| Feb 29 2024 | 10.23 | 0.08 | 0.79% | 10.17 | 10.2638 | 10.15 | 9,308 |
| Feb 28 2024 | 10.15 | 0.06 | 0.59% | 10.18 | 10.20 | 10.00 | 35,754 |
| Feb 27 2024 | 10.09 | 0.32 | 3.28% | 9.95 | 10.21 | 9.7501 | 30,411 |
