BG Staffing Inc (BGSF) Historical Stock Data
5.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGSF is down -1.38% a day on average. There have been 8 days where BG Staffing Inc closed green and 22 days where BGSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.53 | 5.61 | ↑$0.08 (1.45%) | 5.51 | 5.68 | 58.29K |
| 2024-11-19 | 5.89 | 5.49 | ↓$0.40 (-6.79%) | 5.35 | 5.97 | 38.73K |
| 2024-11-18 | 6.11 | 5.79 | ↓$0.32 (-5.24%) | 5.75 | 6.11 | 22.80K |
| 2024-11-15 | 6.26 | 5.99 | ↓$0.27 (-4.31%) | 5.83 | 6.26 | 42.95K |
| 2024-11-14 | 6.83 | 6.24 | ↓$0.59 (-8.64%) | 6.12 | 6.84 | 37.10K |
| 2024-11-13 | 6.97 | 6.85 | ↓$0.12 (-1.72%) | 6.79 | 7.02 | 13.54K |
| 2024-11-12 | 7.02 | 7.05 | ↑$0.03 (0.44%) | 7.01 | 7.24 | 6.29K |
| 2024-11-11 | 7.15 | 7.05 | ↓$0.10 (-1.40%) | 7.02 | 7.19 | 23.04K |
| 2024-11-08 | 7.36 | 7.21 | ↓$0.15 (-2.04%) | 7.20 | 7.48 | 11.61K |
| 2024-11-07 | 7.61 | 7.32 | ↓$0.29 (-3.81%) | 7.21 | 7.66 | 26.39K |
| 2024-11-06 | 7.74 | 7.70 | ↓$0.04 (-0.52%) | 7.60 | 7.80 | 4.46K |
| 2024-11-05 | 7.72 | 7.60 | ↓$0.12 (-1.55%) | 7.60 | 7.74 | 6.32K |
| 2024-11-04 | 7.42 | 7.74 | ↑$0.32 (4.31%) | 7.42 | 7.82 | 11.96K |
| 2024-11-01 | 7.46 | 7.44 | ↓$0.01 (-0.20%) | 7.34 | 7.55 | 11.70K |
| 2024-10-31 | 7.46 | 7.43 | ↓$0.03 (-0.40%) | 7.00 | 7.50 | 10.92K |
| 2024-10-30 | 7.68 | 7.42 | ↓$0.26 (-3.39%) | 7.39 | 7.76 | 16.77K |
| 2024-10-29 | 7.78 | 7.75 | ↓$0.03 (-0.41%) | 7.67 | 7.79 | 4.73K |
| 2024-10-28 | 7.91 | 7.85 | ↓$0.06 (-0.76%) | 7.82 | 8.00 | 14.75K |
| 2024-10-25 | 7.97 | 7.96 | ↓$0.01 (-0.16%) | 7.93 | 7.99 | 2.62K |
| 2024-10-24 | 8.01 | 8.03 | ↑$0.02 (0.25%) | 7.89 | 8.05 | 11.43K |
| 2024-10-23 | 8.13 | 8.08 | ↓$0.05 (-0.62%) | 7.95 | 8.18 | 10.02K |
| 2024-10-22 | 8.18 | 8.13 | ↓$0.05 (-0.61%) | 8.01 | 8.46 | 17.86K |
| 2024-10-21 | 8.45 | 8.19 | ↓$0.26 (-3.08%) | 8.19 | 8.55 | 8.98K |
| 2024-10-18 | 8.80 | 8.54 | ↓$0.26 (-2.95%) | 8.54 | 8.80 | 2.35K |
| 2024-10-17 | 8.82 | 8.82 | ↑$0.00 (0.00%) | 8.79 | 8.86 | 4.76K |
| 2024-10-16 | 8.89 | 8.93 | ↑$0.04 (0.45%) | 8.82 | 8.93 | 22.05K |
| 2024-10-15 | 8.89 | 8.81 | ↓$0.08 (-0.90%) | 8.81 | 8.98 | 12.61K |
| 2024-10-14 | 8.94 | 8.83 | ↓$0.11 (-1.23%) | 8.83 | 8.98 | 10.19K |
| 2024-10-11 | 8.69 | 8.88 | ↑$0.19 (2.24%) | 8.61 | 8.89 | 61.01K |
| 2024-10-10 | 8.70 | 8.72 | ↑$0.02 (0.23%) | 8.64 | 8.89 | 6.15K |
Create an account or log in to view more rows.
$BGSF I like it
$BGSF shorting it
$BGSF bear trap?
$BGSF last chance to load imo
$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