Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BGSF, Inc. Common Stock (NY:BGSF)

6.880 +0.100 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2025 6.920 7.060 6.830 6.880 103,712 +0.10(+1.47%)
Sep 25, 2025 7.200 7.200 6.780 6.780 157,141 -0.42(-5.83%)
Sep 24, 2025 7.100 7.500 7.100 7.200 176,565 +0.07(+0.98%)
Sep 23, 2025 7.730 7.830 7.120 7.130 334,722 -0.80(-10.09%)
Sep 22, 2025 7.300 7.960 7.300 7.930 603,654 +0.74(+10.29%)
Sep 19, 2025 7.290 7.290 7.103 7.190 250,585 -0.02(-0.28%)
Sep 18, 2025 7.100 7.300 7.010 7.210 286,709 +0.14(+1.98%)
Sep 17, 2025 7.440 7.510 7.040 7.070 469,302 -0.48(-6.36%)
Sep 16, 2025 7.800 8.020 7.550 7.550 540,425 -0.33(-4.19%)
Sep 15, 2025 8.020 8.200 7.630 7.880 758,501 +0.12(+1.55%)
Sep 12, 2025 7.780 8.220 6.950 7.760 4,915,511 +1.36(+21.25%)
Sep 11, 2025 6.430 6.515 6.360 6.400 1,265,290 -0.03(-0.47%)
Sep 10, 2025 6.370 6.450 6.370 6.430 9,370 +0.04(+0.63%)
Sep 09, 2025 6.280 6.400 6.250 6.390 13,324 +0.11(+1.75%)
Sep 08, 2025 6.170 6.380 6.102 6.280 22,850 +0.13(+2.11%)
Sep 05, 2025 6.170 6.350 6.090 6.150 38,054 +0.00(+0.00%)
Sep 04, 2025 6.200 6.283 6.150 6.150 14,314 +0.05(+0.82%)
Sep 03, 2025 6.090 6.180 6.080 6.100 21,923 +0.05(+0.83%)
Sep 02, 2025 6.100 6.149 6.030 6.050 14,881 -0.14(-2.26%)
Aug 29, 2025 6.070 6.300 6.070 6.190 3,465 +0.09(+1.48%)
Aug 28, 2025 6.250 6.271 6.018 6.100 19,465 -0.13(-2.09%)
Aug 27, 2025 6.130 6.380 6.070 6.230 15,288 +0.09(+1.47%)
Aug 26, 2025 5.730 6.230 5.730 6.140 15,276 +0.41(+7.16%)
Aug 25, 2025 5.640 5.750 5.620 5.730 5,523 +0.11(+1.96%)
Aug 22, 2025 5.680 5.680 5.450 5.620 25,018 +0.06(+1.08%)
Aug 21, 2025 5.430 5.770 5.430 5.560 15,181 +0.05(+0.91%)
Aug 20, 2025 5.430 5.600 5.430 5.510 36,389 -0.09(-1.61%)
Aug 19, 2025 5.510 5.720 5.510 5.600 16,312 -0.01(-0.18%)
Aug 18, 2025 5.690 5.850 5.470 5.610 30,557 -0.17(-2.94%)
Aug 15, 2025 5.650 5.850 5.550 5.780 34,131 +0.08(+1.40%)
Aug 14, 2025 5.650 5.872 5.650 5.700 6,413 -0.06(-1.04%)
Aug 13, 2025 5.920 6.010 5.600 5.760 52,816 -0.21(-3.52%)
Aug 12, 2025 5.680 6.100 5.680 5.970 30,290 +0.22(+3.83%)
Aug 11, 2025 5.850 5.870 5.510 5.750 35,384 -0.12(-2.04%)
Aug 08, 2025 6.070 6.170 5.850 5.870 48,872 -0.20(-3.29%)
Aug 07, 2025 6.550 6.745 6.050 6.070 73,948 -0.72(-10.60%)
Aug 06, 2025 6.880 6.910 6.480 6.790 13,050 -0.19(-2.72%)
Aug 05, 2025 6.190 7.171 6.122 6.980 54,700 +0.88(+14.43%)
Aug 04, 2025 6.000 6.270 6.000 6.100 17,509 +0.08(+1.33%)
Aug 01, 2025 6.080 6.280 6.020 6.020 19,888 -0.11(-1.79%)
Jul 31, 2025 6.130 6.287 6.051 6.130 19,293 -0.02(-0.33%)
Jul 30, 2025 6.390 6.430 6.060 6.150 25,829 -0.32(-4.95%)
Jul 29, 2025 6.350 6.500 6.301 6.470 30,048 +0.12(+1.89%)
Jul 28, 2025 6.330 6.470 6.315 6.350 20,882 -0.09(-1.40%)
Jul 25, 2025 6.440 6.630 6.200 6.440 8,603 +0.11(+1.74%)
Jul 24, 2025 6.630 6.630 6.224 6.330 17,967 -0.30(-4.52%)
Jul 23, 2025 6.480 6.650 6.450 6.630 10,163 +0.14(+2.16%)
Jul 22, 2025 6.080 6.625 6.070 6.490 27,524 +0.27(+4.34%)
Jul 21, 2025 6.610 6.610 6.010 6.220 97,469 -0.33(-5.04%)
Jul 18, 2025 6.530 6.830 6.350 6.550 33,251 +0.02(+0.31%)
Jul 17, 2025 6.480 6.780 6.280 6.530 14,032 +0.01(+0.15%)
Jul 16, 2025 6.160 6.750 6.120 6.520 60,455 +0.40(+6.54%)
Jul 15, 2025 6.120 6.340 6.110 6.120 44,124 -0.02(-0.33%)
Jul 14, 2025 6.290 6.400 6.060 6.140 140,363 -0.43(-6.54%)
Jul 11, 2025 6.590 6.720 6.480 6.570 122,796 -0.03(-0.45%)
Jul 10, 2025 6.860 6.888 6.300 6.600 106,822 -0.26(-3.79%)
Jul 09, 2025 6.990 7.050 6.680 6.860 80,588 -0.20(-2.83%)
Jul 08, 2025 7.400 7.480 6.843 7.060 125,354 -0.51(-6.74%)
Jul 07, 2025 7.450 7.650 7.220 7.570 94,845 +0.23(+3.13%)
Jul 03, 2025 7.420 7.600 7.060 7.340 98,071 +0.04(+0.55%)
Jul 02, 2025 7.430 7.700 7.000 7.300 222,799 +0.01(+0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.