Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Bgsf Inc (NY: BGSF )

8.500 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 8.700 8.700 8.463 8.510 11,684 -0.10(-1.16%)
Jul 18, 2024 8.820 8.850 8.560 8.610 14,501 -0.16(-1.82%)
Jul 17, 2024 8.390 8.800 8.330 8.770 45,440 +0.39(+4.65%)
Jul 16, 2024 8.410 8.464 8.380 8.380 16,824 -0.03(-0.36%)
Jul 15, 2024 8.570 8.570 8.397 8.410 20,823 -0.10(-1.18%)
Jul 12, 2024 8.570 8.615 8.490 8.510 10,574 +0.02(+0.24%)
Jul 11, 2024 8.490 8.580 8.480 8.490 22,231 +0.03(+0.35%)
Jul 10, 2024 8.550 8.590 8.460 8.460 64,051 -0.10(-1.17%)
Jul 09, 2024 8.690 8.750 8.550 8.560 16,517 -0.08(-0.93%)
Jul 08, 2024 8.550 8.920 8.550 8.640 25,328 +0.07(+0.82%)
Jul 05, 2024 8.690 8.690 8.510 8.570 24,516 -0.08(-0.92%)
Jul 03, 2024 9.080 9.080 8.650 8.650 38,746 -0.37(-4.10%)
Jul 02, 2024 8.700 9.220 8.700 9.020 93,210 +0.32(+3.68%)
Jul 01, 2024 8.670 8.770 8.485 8.700 45,947 +0.15(+1.75%)
Jun 28, 2024 8.350 8.670 8.350 8.550 77,985 +0.19(+2.27%)
Jun 27, 2024 8.680 8.680 8.220 8.360 32,749 -0.07(-0.83%)
Jun 26, 2024 8.010 8.550 8.010 8.430 49,091 +0.43(+5.37%)
Jun 25, 2024 7.900 8.040 7.890 8.000 24,427 +0.10(+1.27%)
Jun 24, 2024 8.002 8.111 7.900 7.900 21,941 -0.20(-2.47%)
Jun 21, 2024 8.210 8.210 7.820 8.100 47,344 -0.10(-1.22%)
Jun 20, 2024 7.430 8.339 7.430 8.200 96,573 +0.76(+10.22%)
Jun 18, 2024 7.370 7.470 7.322 7.440 31,233 +0.15(+2.06%)
Jun 17, 2024 7.120 7.359 7.060 7.290 42,153 +0.13(+1.82%)
Jun 14, 2024 7.110 7.240 7.060 7.160 14,999 -0.01(-0.14%)
Jun 13, 2024 6.730 7.225 6.730 7.170 20,376 +0.44(+6.54%)
Jun 12, 2024 6.890 6.900 6.730 6.730 112,258 -0.11(-1.61%)
Jun 11, 2024 6.730 6.840 6.730 6.840 48,815 +0.10(+1.48%)
Jun 10, 2024 6.650 6.800 6.600 6.740 26,580 +0.13(+1.97%)
Jun 07, 2024 6.620 6.680 6.520 6.610 94,176 -0.02(-0.30%)
Jun 06, 2024 6.640 6.655 6.540 6.630 65,672 +0.02(+0.30%)
Jun 05, 2024 6.700 6.750 6.550 6.610 24,681 -0.10(-1.49%)
Jun 04, 2024 6.670 6.810 6.652 6.710 90,338 +0.03(+0.45%)
Jun 03, 2024 7.020 7.020 6.680 6.680 63,805 -0.27(-3.88%)
May 31, 2024 6.640 7.000 6.600 6.950 20,593 +0.36(+5.46%)
May 30, 2024 6.570 6.670 6.480 6.590 26,967 +0.05(+0.76%)
May 29, 2024 6.721 6.721 6.500 6.540 41,326 -0.10(-1.51%)
May 28, 2024 6.500 6.710 6.470 6.640 69,341 +0.16(+2.47%)
May 24, 2024 6.530 6.660 6.400 6.480 41,164 -0.15(-2.26%)
May 23, 2024 6.780 6.807 6.610 6.630 11,474 -0.06(-0.90%)
May 22, 2024 6.760 6.900 6.610 6.690 30,902 -0.14(-2.05%)
May 21, 2024 6.820 6.880 6.740 6.830 22,465 +0.05(+0.74%)
May 20, 2024 7.000 7.030 6.730 6.780 138,844 -0.21(-3.00%)
May 17, 2024 6.930 6.990 6.750 6.990 77,092 +0.08(+1.16%)
May 16, 2024 7.110 7.110 6.780 6.910 114,420 -0.20(-2.81%)
May 15, 2024 7.240 7.502 7.030 7.110 40,868 -0.14(-1.93%)
May 14, 2024 7.240 7.709 7.200 7.250 99,419 +0.12(+1.68%)
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%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.