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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 9.69 | 9.87 | ↑$0.18 (1.86%) | 9.69 | 9.96 | 10.92K |
2024-03-13 | 10.00 | 9.62 | ↓$0.38 (-3.80%) | 9.62 | 10.00 | 5.12K |
2024-03-12 | 9.62 | 9.81 | ↑$0.19 (1.98%) | 9.62 | 9.81 | 12.17K |
2024-03-11 | 9.65 | 9.69 | ↑$0.04 (0.41%) | 9.65 | 9.74 | 3.38K |
2024-03-08 | 9.51 | 9.70 | ↑$0.19 (2.00%) | 9.51 | 9.74 | 5.35K |
2024-03-07 | 9.62 | 9.68 | ↑$0.06 (0.62%) | 9.60 | 9.74 | 8.15K |
2024-03-06 | 9.67 | 9.53 | ↓$0.14 (-1.45%) | 9.43 | 9.67 | 13.41K |
2024-03-05 | 9.98 | 9.76 | ↓$0.22 (-2.20%) | 9.71 | 10.06 | 6.32K |
2024-03-04 | 10.06 | 10.05 | ↓$0.01 (-0.10%) | 9.98 | 10.18 | 18.03K |
2024-03-01 | 10.23 | 10.13 | ↓$0.10 (-0.98%) | 10.10 | 10.26 | 20.84K |
2024-02-29 | 10.17 | 10.23 | ↑$0.06 (0.59%) | 10.15 | 10.26 | 9.31K |
2024-02-28 | 10.18 | 10.15 | ↓$0.03 (-0.29%) | 10.00 | 10.20 | 35.85K |
2024-02-27 | 9.95 | 10.09 | ↑$0.14 (1.41%) | 9.75 | 10.21 | 30.41K |
2024-02-26 | 9.60 | 9.77 | ↑$0.17 (1.77%) | 9.60 | 9.79 | 6.18K |
2024-02-23 | 9.31 | 9.51 | ↑$0.20 (2.13%) | 9.25 | 9.67 | 19.38K |
2024-02-22 | 9.45 | 9.36 | ↓$0.09 (-0.95%) | 9.29 | 9.49 | 14.86K |
2024-02-21 | 9.97 | 9.28 | ↓$0.69 (-6.87%) | 9.27 | 9.97 | 27.67K |
2024-02-20 | 10.02 | 9.87 | ↓$0.15 (-1.50%) | 9.87 | 10.04 | 11.60K |
2024-02-16 | 10.13 | 10.11 | ↓$0.02 (-0.20%) | 10.02 | 10.28 | 5.59K |
2024-02-15 | 10.45 | 10.30 | ↓$0.15 (-1.43%) | 10.30 | 10.45 | 6.07K |
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!!!!!!!