BG Staffing Inc (BGSF) Historical Stock Data
3.60 ↓0.08 (-2.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGSF is down -1.16% a day on average. There have been 10 days where BG Staffing Inc closed green and 20 days where BGSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 3.67 | 3.60 | ↓$0.07 (-1.91%) | 3.60 | 3.83 | 7.30K |
| 2025-03-31 | 3.70 | 3.68 | ↓$0.02 (-0.54%) | 3.61 | 3.80 | 8.84K |
| 2025-03-28 | 3.59 | 3.70 | ↑$0.11 (3.06%) | 3.59 | 3.76 | 5.33K |
| 2025-03-27 | 3.43 | 3.78 | ↑$0.35 (10.20%) | 3.43 | 3.79 | 10.23K |
| 2025-03-26 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.40 | 3.73 | 22.68K |
| 2025-03-25 | 3.48 | 3.37 | ↓$0.11 (-3.16%) | 3.32 | 3.48 | 16.25K |
| 2025-03-24 | 3.62 | 3.47 | ↓$0.15 (-4.01%) | 3.45 | 3.64 | 17.38K |
| 2025-03-21 | 3.70 | 3.54 | ↓$0.16 (-4.32%) | 3.40 | 3.74 | 45.71K |
| 2025-03-20 | 4.21 | 3.69 | ↓$0.52 (-12.35%) | 3.61 | 4.40 | 48.24K |
| 2025-03-19 | 3.61 | 4.21 | ↑$0.60 (16.62%) | 3.60 | 5.25 | 286.83K |
| 2025-03-18 | 3.55 | 3.55 | ↑$0.00 (0.00%) | 3.50 | 3.64 | 15.56K |
| 2025-03-17 | 3.50 | 3.52 | ↑$0.02 (0.57%) | 3.50 | 3.66 | 15.90K |
| 2025-03-14 | 3.65 | 3.46 | ↓$0.19 (-5.21%) | 3.34 | 3.65 | 28.92K |
| 2025-03-13 | 3.78 | 3.54 | ↓$0.24 (-6.47%) | 3.40 | 4.15 | 31.52K |
| 2025-03-12 | 4.12 | 3.88 | ↓$0.24 (-5.83%) | 3.88 | 4.12 | 29.62K |
| 2025-03-11 | 4.27 | 4.06 | ↓$0.21 (-4.92%) | 4.00 | 4.28 | 25.41K |
| 2025-03-10 | 4.40 | 4.21 | ↓$0.19 (-4.32%) | 4.19 | 4.40 | 17.85K |
| 2025-03-07 | 4.33 | 4.42 | ↑$0.09 (2.08%) | 4.31 | 4.46 | 11.12K |
| 2025-03-06 | 4.45 | 4.47 | ↑$0.02 (0.45%) | 4.15 | 4.53 | 26.42K |
| 2025-03-05 | 4.58 | 4.47 | ↓$0.11 (-2.30%) | 4.47 | 4.59 | 11.26K |
| 2025-03-04 | 4.70 | 4.52 | ↓$0.18 (-3.83%) | 4.52 | 4.74 | 15.30K |
| 2025-03-03 | 4.85 | 4.71 | ↓$0.14 (-2.89%) | 4.71 | 4.90 | 8.93K |
| 2025-02-28 | 4.89 | 4.90 | ↑$0.01 (0.20%) | 4.80 | 4.94 | 4.90K |
| 2025-02-27 | 5.01 | 4.94 | ↓$0.07 (-1.40%) | 4.92 | 5.01 | 9.08K |
| 2025-02-26 | 4.91 | 5.00 | ↑$0.09 (1.80%) | 4.89 | 5.00 | 5.71K |
| 2025-02-25 | 4.93 | 4.85 | ↓$0.08 (-1.62%) | 4.85 | 4.93 | 4.47K |
| 2025-02-24 | 5.01 | 4.90 | ↓$0.11 (-2.13%) | 4.90 | 5.01 | 5.30K |
| 2025-02-21 | 4.98 | 4.97 | ↓$0.01 (-0.20%) | 4.96 | 5.02 | 6.86K |
| 2025-02-20 | 5.03 | 4.93 | ↓$0.10 (-1.99%) | 4.90 | 5.03 | 1.82K |
| 2025-02-19 | 4.98 | 4.96 | ↓$0.02 (-0.41%) | 4.96 | 5.05 | 2.43K |
Create an account or log in to view more rows.
$BGSF bear trap dude
$BGSF more shorts the better idc
$BGSF the trend is your friend
until the end.
$BGSF when's the offering?
$BGSF I like it
$BGSF shorting it
$BGSF bear trap?
$BGSF last chance to load imo
$BGSF YALL READY????????
$BGSF market starting to dump