BG Staffing Inc (BGSF) Historical Stock Data

10.41 ↑0.11 (1.07%)
As of March 28, 2024, 3:45pm EST.

Historical Data

In the past 30 trading days, BGSF is down -0.23% a day on average. There have been 16 days where BG Staffing Inc closed green and 14 days where BGSF closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2810.2510.41↑$0.16 (1.56%)10.1810.509.84K
2024-03-2710.2010.30↑$0.10 (0.94%)10.1110.306.19K
2024-03-2610.0110.11↑$0.10 (1.00%)10.0010.215.70K
2024-03-2510.1510.15↑$0.00 (0.04%)10.1310.272.25K
2024-03-2210.2410.25↑$0.01 (0.12%)10.1510.277.13K
2024-03-2110.2910.21↓$0.08 (-0.78%)10.2110.3411.79K
2024-03-2010.3010.25↓$0.05 (-0.49%)10.0310.306.59K
2024-03-1910.2410.31↑$0.07 (0.68%)10.0710.448.94K
2024-03-1810.3510.02↓$0.33 (-3.15%)10.0210.358.05K
2024-03-1510.0010.01↑$0.01 (0.10%)9.8310.3413.22K
2024-03-149.699.87↑$0.18 (1.86%)9.699.9610.92K
2024-03-1310.009.62↓$0.38 (-3.80%)9.6210.005.12K
2024-03-129.629.81↑$0.19 (1.98%)9.629.8112.17K
2024-03-119.659.69↑$0.04 (0.41%)9.659.743.38K
2024-03-089.519.70↑$0.19 (2.00%)9.519.745.35K
2024-03-079.629.68↑$0.06 (0.62%)9.609.748.15K
2024-03-069.679.53↓$0.14 (-1.45%)9.439.6713.41K
2024-03-059.989.76↓$0.22 (-2.20%)9.7110.066.32K
2024-03-0410.0610.05↓$0.01 (-0.10%)9.9810.1818.03K
2024-03-0110.2310.13↓$0.10 (-0.98%)10.1010.2620.84K
2024-02-2910.1710.23↑$0.06 (0.59%)10.1510.269.31K
2024-02-2810.1810.15↓$0.03 (-0.29%)10.0010.2035.85K
2024-02-279.9510.09↑$0.14 (1.41%)9.7510.2130.41K
2024-02-269.609.77↑$0.17 (1.77%)9.609.796.18K
2024-02-239.319.51↑$0.20 (2.13%)9.259.6719.38K
2024-02-229.459.36↓$0.09 (-0.95%)9.299.4914.86K
2024-02-219.979.28↓$0.69 (-6.87%)9.279.9727.67K
2024-02-2010.029.87↓$0.15 (-1.50%)9.8710.0411.60K
2024-02-1610.1310.11↓$0.02 (-0.20%)10.0210.285.59K
2024-02-1510.4510.30↓$0.15 (-1.43%)10.3010.456.07K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$BGSF market starting to dump

0 Like Report
kairaae

$BGSF wow you bulls are losers

0 Like Report