Quantcast

BG Staffing Inc Common Stock Historical Stock Prices

BGSF 
$17.9
*  
0.09
0.51%
Get BGSF Alerts
*Delayed - data as of Jul. 23, 2019  -  Find a broker to begin trading BGSF now
Exchange:AMEX
Industry: Technology
Community Rating:
View:    BGSF After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-APR-2019 TO 22-JUL-2019

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.
16:00 18.22 18.25 17.78 17.90 41,829
07/22/2019 18.28 18.89 17.76 17.81 68,256
07/19/2019 18.45 18.66 17.75 18.22 89,953
07/18/2019 18.54 18.67 18.18 18.38 46,498
07/17/2019 18.5 18.83 18.2638 18.45 43,218
07/16/2019 19.06 19.0899 18.53 18.65 38,211
07/15/2019 19.05 19.1 18.5101 19.1 30,273
07/12/2019 18.59 19.25 18.59 19.05 35,179
07/11/2019 19.26 19.8432 18.5 18.55 41,162
07/10/2019 19.23 19.45 18.68 19.26 66,067
07/09/2019 18.84 19.22 18.5 19.16 37,502
07/08/2019 18.69 19.27 18.63 18.9 49,679
07/05/2019 18.32 18.78 17.95 18.59 32,849
07/03/2019 18.48 18.64 18.37 18.46 12,516
07/02/2019 18.3 18.355 17.771 18.33 59,820
07/01/2019 19.04 19.2 18.045 18.33 56,491
06/28/2019 18.57 19.3 18.44 18.88 358,117
06/27/2019 18.01 18.61 18.01 18.46 87,563
06/26/2019 18.26 18.29 17.78 18.11 72,344
06/25/2019 18.42 18.43 17.97 18.15 60,670
06/24/2019 18.31 18.66 18.22 18.22 99,242
06/21/2019 18.14 18.55 17.88 18.3 165,875
06/20/2019 17.5 18.69 17.2795 18.26 128,206
06/19/2019 17.01 17.59 16.8667 17.43 88,959
06/18/2019 17.85 18.2 16.28 17.22 236,722
06/17/2019 17.89 18.19 17.6378 17.85 43,154
06/14/2019 17.89 18.13 17.64 17.65 45,087
06/13/2019 17.87 18.1 17.68 17.89 57,877
06/12/2019 17.21 17.9513 17.15 17.58 63,226
06/11/2019 17.19 17.355 16.47 17.19 81,710
06/10/2019 16.89 17.38 16.89 17.17 80,039
06/07/2019 16.5 17.42 16.385 16.86 82,954
06/06/2019 16.5 16.72 15.91 16.27 198,136
06/05/2019 17.5 17.67 16.66 16.66 59,202
06/04/2019 17.26 17.46 17 17.4 103,734
06/03/2019 16.98 17.35 16.7 17.11 66,167
05/31/2019 17.73 17.73 16.76 17.02 125,932
05/30/2019 18.86 19.005 17.5 17.85 97,461
05/29/2019 19.54 19.764 18.62 19 72,187
05/28/2019 20.44 20.84 19.61 19.83 39,922
05/24/2019 20.39 20.83 20.15 20.49 20,184
05/23/2019 20 20.55 19.2025 20.17 48,453
05/22/2019 20.29 20.5866 19.88 20.21 40,712
05/21/2019 20.13 20.66 20.08 20.56 40,154
05/20/2019 19.98 20.36 19.53 20.23 58,325
05/17/2019 20.01 20.39 20 20.15 31,154
05/16/2019 20.59 21.08 20 20.23 68,591
05/15/2019 20.14 20.51 19.81 20.49 57,252
05/14/2019 19.53 21.02 19.53 20.42 75,043
05/13/2019 21 21.14 19.5 19.66 73,681
05/10/2019 21.01 21.41 20.6 21.41 60,834
05/09/2019 21.3 22.4951 19.75 21.32 156,445
05/08/2019 22.22 23.046 21.82 22 71,461
05/07/2019 22.62 23.11 22.1 22.27 95,327
05/06/2019 22.11 23.29 22.11 22.89 91,095
05/03/2019 22.63 23.6 22.26 22.53 81,774
05/02/2019 23.05 23.65 22.5 22.75 61,475
05/01/2019 23.45 23.79 22.83 23.05 108,710
04/30/2019 23.39 23.99 23.05 23.37 76,858
04/29/2019 23.45 23.72 23 23.46 72,401
04/26/2019 22.39 23.59 22.15 23.36 63,635
04/25/2019 22.29 22.75 22.0815 22.39 66,523
04/24/2019 22.66 22.9 22.1422 22.59 53,108
04/23/2019 22.02 22.89 22.02 22.88 47,565
04/22/2019 22.75 22.9223 21.97 22.21 37,322
*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?



Smart Portfolio