Historical Stock Prices

BGSF 
$17.27
*  
0.36
2.13%
Get BGSF Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading BGSF now
Exchange:AMEX
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 16.74 17.4 16.66 17.27 75,899
09/22/2016 17.25 17.35 16.56 16.91 54,171
09/21/2016 16.78 17.25 16.5115 17.25 43,623
09/20/2016 16.79 16.93 16.09 16.88 36,581
09/19/2016 16.76 17.04 16.28 16.79 65,199
09/16/2016 16.25 17.08 15.95 16.56 263,338
09/15/2016 16.28 16.75 15.58 16.28 105,995
09/14/2016 15.34 16.79 15.16 16.28 159,270
09/13/2016 16.02 16.15 14.91 15.38 315,653
09/12/2016 16.31 16.54 16.01 16.18 45,025
09/09/2016 16.4 16.57 16.03 16.56 36,442
09/08/2016 16 16.73 15.6 16.57 99,920
09/07/2016 16.75 17.04 15.91 16.14 261,292
09/06/2016 17.55 18.6 17 17.15 344,232
09/02/2016 17.37 17.74 17.25 17.58 37,663
09/01/2016 16.97 17.46 16.8 17.46 105,141
08/31/2016 17.55 17.55 17.34 17.46 26,904
08/30/2016 17.19 17.719 17.05 17.7 75,712
08/29/2016 17.25 17.4999 16.61 17.42 85,245
08/26/2016 17.11 17.68 16.75 17.43 122,866
08/25/2016 17.29 17.49 17.1 17.11 28,048
08/24/2016 17.51 17.98 17.19 17.41 177,128
08/23/2016 18.07 18.07 17.2501 17.51 128,860
08/22/2016 17.5 18.18 17.37 17.95 83,830
08/19/2016 17.3 17.62 17.1 17.5 76,202
08/18/2016 17.47 17.86 17.31 17.31 39,576
08/17/2016 17.36 17.8 17.1 17.65 63,026
08/16/2016 17.52 17.65 17.1127 17.46 65,468
08/15/2016 17.39 18.12 17.13 17.76 96,543
08/12/2016 18.1 18.11 17.12 17.57 101,084
08/11/2016 18.7 18.799 18.18 18.26 79,584
08/10/2016 19.3 19.47 18.37 18.61 154,265
08/09/2016 18.45 19.36 17.76 19.3 305,904
08/08/2016 19.6 19.86 18.27 18.6 573,791
08/05/2016 19.65 19.88 19.6 19.65 110,555
08/04/2016 20.2 20.23 19.6 19.63 290,021
08/03/2016 20 20.46 19.91 20.21 83,034
08/02/2016 20.36 20.5 19.85 19.85 546,266
08/01/2016 21.5 21.5 20.75 21.01 117,125
07/29/2016 20.99 21.19 20.94 21.06 166,496
07/28/2016 21.07 21.09 20.96 21.01 72,654
07/27/2016 21.09 21.09 20.95 20.97 44,311
07/26/2016 21.03 21.09 20.8301 21.09 82,721
07/25/2016 21.07 21.08 20.89 21.03 83,844
07/22/2016 20.89 21.07 20.861 21.05 52,169
07/21/2016 21.01 21.02 20.85 20.94 35,930
07/20/2016 20.95 21.1 20.9 21.01 56,559
07/19/2016 20.9 20.99 20.68 20.95 36,961
07/18/2016 21.13 21.13 20.751 20.91 84,628
07/15/2016 20.86 20.86 20.27 20.75 61,116
07/14/2016 20.95 20.95 20.4707 20.66 45,196
07/13/2016 21.27 21.27 20.28 20.4 102,310
07/12/2016 21.53 21.53 20.5 21 159,027
07/11/2016 20.99 21.75 20.75 21.05 316,547
07/08/2016 20.35 20.79 20.16 20.65 284,207
07/07/2016 19.49 20.96 19.42 20.11 540,661
07/06/2016 19.49 19.49 19.1 19.25 177,775
07/05/2016 19.44 19.9334 19.1001 19.31 394,450
07/01/2016 18.93 18.98 18.19 18.5 167,462
06/30/2016 17.56 18.93 17.56 18.92 302,273
06/29/2016 16.85 17.69 16.557 17.49 348,729
06/28/2016 16 17.14 15.976 16.85 175,916
06/27/2016 15.5 16.23 15.5 15.92 54,103
06/24/2016 15.74 16.44 15.29 16.23 147,428
06/23/2016 15.72 16.25 15.45 16.14 169,305
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?