BG Staffing Inc (BGSF) Historical Stock Data
5.77 ↑0.14 (2.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGSF is down -0.93% a day on average. There have been 13 days where BG Staffing Inc closed green and 17 days where BGSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.70 | 5.77 | ↑$0.07 (1.23%) | 5.59 | 5.83 | 38.66K |
| 2024-12-19 | 6.02 | 5.63 | ↓$0.39 (-6.48%) | 5.60 | 6.03 | 17.43K |
| 2024-12-18 | 6.20 | 6.00 | ↓$0.20 (-3.23%) | 6.00 | 6.20 | 58.66K |
| 2024-12-17 | 6.05 | 6.19 | ↑$0.14 (2.31%) | 6.05 | 6.19 | 37.72K |
| 2024-12-16 | 6.12 | 6.05 | ↓$0.07 (-1.14%) | 6.05 | 6.13 | 12.50K |
| 2024-12-13 | 5.98 | 6.10 | ↑$0.12 (2.01%) | 5.98 | 6.17 | 13.98K |
| 2024-12-12 | 5.75 | 5.98 | ↑$0.23 (4.00%) | 5.73 | 6.11 | 61.56K |
| 2024-12-11 | 5.45 | 5.73 | ↑$0.28 (5.14%) | 5.41 | 5.95 | 64.35K |
| 2024-12-10 | 5.65 | 5.48 | ↓$0.17 (-3.01%) | 5.45 | 5.72 | 10.65K |
| 2024-12-09 | 5.65 | 5.65 | ↑$0.00 (0.00%) | 5.47 | 5.70 | 18.13K |
| 2024-12-06 | 5.65 | 5.54 | ↓$0.11 (-1.95%) | 5.46 | 5.69 | 18.47K |
| 2024-12-05 | 5.40 | 5.67 | ↑$0.27 (5.00%) | 5.40 | 5.71 | 30.73K |
| 2024-12-04 | 5.26 | 5.36 | ↑$0.10 (1.90%) | 5.25 | 5.45 | 13.59K |
| 2024-12-03 | 5.43 | 5.27 | ↓$0.16 (-2.95%) | 5.20 | 5.43 | 49.01K |
| 2024-12-02 | 5.65 | 5.42 | ↓$0.23 (-4.07%) | 5.35 | 5.65 | 36.51K |
| 2024-11-29 | 5.59 | 5.63 | ↑$0.04 (0.72%) | 5.59 | 5.70 | 7.39K |
| 2024-11-27 | 5.69 | 5.59 | ↓$0.10 (-1.71%) | 5.58 | 5.70 | 22.25K |
| 2024-11-26 | 5.74 | 5.68 | ↓$0.06 (-1.05%) | 5.66 | 5.96 | 39.45K |
| 2024-11-25 | 5.73 | 5.76 | ↑$0.03 (0.52%) | 5.73 | 5.99 | 21.13K |
| 2024-11-22 | 5.75 | 5.73 | ↓$0.02 (-0.35%) | 5.70 | 5.85 | 21.11K |
| 2024-11-21 | 5.56 | 5.75 | ↑$0.19 (3.42%) | 5.56 | 5.77 | 23.14K |
| 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 |
Create an account or log in to view more rows.
$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
$BGSF hint hint this is when you buy a few
$BGSF i like the stock