BG Staffing Inc (BGSF) Historical Stock Data
8.97 ↑0.07 (0.79%)
As of April 26, 2024, 2:14pm EST.
Historical Data
In the past 30 trading days, BGSF is down -0.26% a day on average. There have been 14 days where BG Staffing Inc closed green and 16 days where BGSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.99 | 8.97 | ↓$0.02 (-0.22%) | 8.50 | 8.99 | 25.21K |
| 2024-04-25 | 8.95 | 8.90 | ↓$0.05 (-0.56%) | 8.81 | 8.96 | 3.40K |
| 2024-04-24 | 9.02 | 8.98 | ↓$0.04 (-0.44%) | 8.98 | 9.10 | 3.40K |
| 2024-04-23 | 9.10 | 9.00 | ↓$0.10 (-1.10%) | 8.90 | 9.10 | 12.27K |
| 2024-04-22 | 9.12 | 9.04 | ↓$0.08 (-0.88%) | 9.04 | 9.15 | 6.08K |
| 2024-04-19 | 9.02 | 9.06 | ↑$0.04 (0.44%) | 8.94 | 9.09 | 13.67K |
| 2024-04-18 | 8.94 | 9.10 | ↑$0.16 (1.79%) | 8.94 | 9.23 | 7.02K |
| 2024-04-17 | 9.15 | 9.07 | ↓$0.08 (-0.87%) | 9.00 | 9.17 | 5.74K |
| 2024-04-16 | 9.27 | 9.20 | ↓$0.07 (-0.76%) | 9.20 | 9.29 | 11.46K |
| 2024-04-15 | 9.27 | 9.26 | ↓$0.01 (-0.11%) | 9.26 | 9.33 | 5.69K |
| 2024-04-12 | 9.24 | 9.25 | ↑$0.01 (0.14%) | 9.24 | 9.33 | 4.99K |
| 2024-04-11 | 9.34 | 9.26 | ↓$0.08 (-0.86%) | 9.10 | 9.34 | 6.83K |
| 2024-04-10 | 9.39 | 9.39 | ↑$0.01 (0.05%) | 9.25 | 9.45 | 3.58K |
| 2024-04-09 | 9.45 | 9.34 | ↓$0.11 (-1.12%) | 9.33 | 9.45 | 8.72K |
| 2024-04-08 | 9.50 | 9.46 | ↓$0.04 (-0.42%) | 9.44 | 9.54 | 5.86K |
| 2024-04-05 | 9.55 | 9.61 | ↑$0.06 (0.63%) | 9.50 | 9.63 | 2.88K |
| 2024-04-04 | 9.55 | 9.61 | ↑$0.06 (0.63%) | 9.55 | 9.61 | 8.46K |
| 2024-04-03 | 9.78 | 9.61 | ↓$0.17 (-1.74%) | 9.61 | 9.78 | 2.39K |
| 2024-04-02 | 9.75 | 9.75 | ↑$0.00 (0.00%) | 9.65 | 9.98 | 14.56K |
| 2024-04-01 | 10.01 | 9.77 | ↓$0.24 (-2.40%) | 9.70 | 10.23 | 22.05K |
| 2024-03-28 | 10.25 | 10.41 | ↑$0.16 (1.56%) | 10.18 | 10.50 | 9.84K |
| 2024-03-27 | 10.20 | 10.30 | ↑$0.10 (0.94%) | 10.11 | 10.30 | 6.19K |
| 2024-03-26 | 10.01 | 10.11 | ↑$0.10 (1.00%) | 10.00 | 10.21 | 5.70K |
| 2024-03-25 | 10.15 | 10.15 | ↑$0.00 (0.04%) | 10.13 | 10.27 | 2.25K |
| 2024-03-22 | 10.24 | 10.25 | ↑$0.01 (0.12%) | 10.15 | 10.27 | 7.13K |
| 2024-03-21 | 10.29 | 10.21 | ↓$0.08 (-0.78%) | 10.21 | 10.34 | 11.79K |
| 2024-03-20 | 10.30 | 10.25 | ↓$0.05 (-0.49%) | 10.03 | 10.30 | 6.59K |
| 2024-03-19 | 10.24 | 10.31 | ↑$0.07 (0.68%) | 10.07 | 10.44 | 8.94K |
| 2024-03-18 | 10.35 | 10.02 | ↓$0.33 (-3.15%) | 10.02 | 10.35 | 8.05K |
| 2024-03-15 | 10.00 | 10.01 | ↑$0.01 (0.10%) | 9.83 | 10.34 | 13.22K |
Create an account or log in to view more rows.
$BGSF YALL READY????????
$BGSF market starting to dump
$BGSF hint hint this is when you buy a few
$BGSF i like the stock
$BGSF Green by EOD guarentee
$BGSF free to hold
$BGSF wow you bulls are losers
$BGSF Nope
$BGSF Not Selling
Hodling for thousands!
$BGSF LETS GOOOOOOOO!!!!!!!