Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgsf Inc (NY: BGSF )

7.200 +0.070 (+0.98%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 13, 2024 7.540 7.880 7.120 7.130 277,579 -0.49(-6.43%)
May 10, 2024 7.500 7.660 7.370 7.620 102,652 -0.08(-1.04%)
May 09, 2024 6.750 7.740 6.650 7.700 238,753 -1.43(-15.66%)
May 08, 2024 9.100 9.260 9.008 9.130 21,656 +0.17(+1.90%)
May 07, 2024 8.920 9.170 8.830 8.960 12,493 -0.04(-0.44%)
May 06, 2024 8.930 9.186 8.762 9.000 26,999 +0.18(+2.04%)
May 03, 2024 8.800 9.020 8.750 8.820 4,563 +0.11(+1.26%)
May 02, 2024 8.600 8.710 8.500 8.710 23,264 +0.21(+2.47%)
May 01, 2024 8.570 8.590 8.450 8.500 30,920 -0.07(-0.82%)
Apr 30, 2024 9.060 9.060 8.570 8.570 51,514 -0.52(-5.72%)
Apr 29, 2024 8.920 9.105 8.920 9.090 7,306 +0.12(+1.34%)
Apr 26, 2024 8.990 8.990 8.500 8.970 25,211 +0.07(+0.79%)
Apr 25, 2024 8.950 8.960 8.810 8.900 3,395 -0.08(-0.89%)
Apr 24, 2024 9.020 9.095 8.980 8.980 3,400 -0.02(-0.22%)
Apr 23, 2024 9.100 9.100 8.900 9.000 12,267 -0.04(-0.44%)
Apr 22, 2024 9.120 9.145 9.040 9.040 6,082 -0.02(-0.22%)
Apr 19, 2024 9.020 9.090 8.935 9.060 13,668 -0.04(-0.44%)
Apr 18, 2024 8.940 9.230 8.940 9.100 7,015 +0.03(+0.33%)
Apr 17, 2024 9.150 9.170 9.000 9.070 5,739 -0.13(-1.41%)
Apr 16, 2024 9.270 9.287 9.200 9.200 11,461 -0.06(-0.65%)
Apr 15, 2024 9.270 9.330 9.260 9.260 5,692 +0.01(+0.11%)
Apr 12, 2024 9.240 9.330 9.238 9.250 4,992 -0.01(-0.11%)
Apr 11, 2024 9.340 9.340 9.100 9.260 6,833 -0.13(-1.38%)
Apr 10, 2024 9.385 9.450 9.250 9.390 3,579 +0.05(+0.54%)
Apr 09, 2024 9.446 9.446 9.330 9.340 8,718 -0.12(-1.27%)
Apr 08, 2024 9.500 9.540 9.440 9.460 5,858 -0.15(-1.56%)
Apr 05, 2024 9.550 9.630 9.500 9.610 2,882 +0.00(+0.00%)
Apr 04, 2024 9.550 9.610 9.550 9.610 8,464 +0.00(+0.00%)
Apr 03, 2024 9.780 9.780 9.610 9.610 2,392 -0.14(-1.44%)
Apr 02, 2024 9.750 9.980 9.650 9.750 14,557 -0.02(-0.20%)
Apr 01, 2024 10.01 10.23 9.700 9.770 22,045 -0.64(-6.15%)
Mar 28, 2024 10.25 10.49 10.18 10.41 9,841 +0.11(+1.07%)
Mar 27, 2024 10.20 10.30 10.11 10.30 6,193 +0.19(+1.88%)
Mar 26, 2024 10.01 10.21 10.00 10.11 5,698 -0.04(-0.39%)
Mar 25, 2024 10.15 10.27 10.12 10.15 2,248 -0.10(-0.98%)
Mar 22, 2024 10.24 10.27 10.15 10.25 7,128 +0.04(+0.39%)
Mar 21, 2024 10.29 10.34 10.21 10.21 11,788 -0.04(-0.39%)
Mar 20, 2024 10.30 10.30 10.03 10.25 6,589 -0.06(-0.58%)
Mar 19, 2024 10.24 10.44 10.07 10.31 8,944 +0.29(+2.89%)
Mar 18, 2024 10.35 10.35 10.02 10.02 8,048 +0.01(+0.10%)
Mar 15, 2024 10.00 10.34 9.825 10.01 13,224 +0.14(+1.42%)
Mar 14, 2024 9.690 9.959 9.690 9.870 10,923 +0.25(+2.60%)
Mar 13, 2024 10.00 10.00 9.620 9.620 5,123 -0.19(-1.94%)
Mar 12, 2024 9.620 9.815 9.620 9.810 12,169 +0.12(+1.24%)
Mar 11, 2024 9.650 9.736 9.650 9.690 3,376 -0.01(-0.10%)
Mar 08, 2024 9.510 9.740 9.510 9.700 5,345 +0.02(+0.21%)
Mar 07, 2024 9.620 9.740 9.600 9.680 8,145 +0.15(+1.57%)
Mar 06, 2024 9.670 9.670 9.430 9.530 13,406 -0.23(-2.36%)
Mar 05, 2024 9.980 10.06 9.710 9.760 6,321 -0.29(-2.89%)
Mar 04, 2024 10.06 10.18 9.980 10.05 18,032 -0.08(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.