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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BGSF, Inc. Common Stock (NY: BGSF )

3.540 -0.340 (-8.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 3.780 4.150 3.400 3.540 31,520 -0.34(-8.76%)
Mar 12, 2025 4.120 4.120 3.880 3.880 29,619 -0.18(-4.43%)
Mar 11, 2025 4.270 4.280 4.000 4.060 25,409 -0.15(-3.56%)
Mar 10, 2025 4.400 4.400 4.190 4.210 17,853 -0.21(-4.75%)
Mar 07, 2025 4.330 4.455 4.310 4.420 11,118 -0.05(-1.12%)
Mar 06, 2025 4.450 4.530 4.150 4.470 26,422 +0.00(+0.00%)
Mar 05, 2025 4.575 4.592 4.470 4.470 11,262 -0.05(-1.11%)
Mar 04, 2025 4.700 4.735 4.520 4.520 15,295 -0.19(-4.03%)
Mar 03, 2025 4.850 4.900 4.710 4.710 8,928 -0.19(-3.88%)
Feb 28, 2025 4.890 4.940 4.800 4.900 4,898 -0.04(-0.81%)
Feb 27, 2025 5.010 5.010 4.920 4.940 9,080 -0.06(-1.20%)
Feb 26, 2025 4.912 5.000 4.893 5.000 5,710 +0.15(+3.09%)
Feb 25, 2025 4.930 4.930 4.850 4.850 4,465 -0.05(-1.02%)
Feb 24, 2025 5.006 5.010 4.900 4.900 5,295 -0.07(-1.41%)
Feb 21, 2025 4.980 5.020 4.960 4.970 6,857 +0.04(+0.81%)
Feb 20, 2025 5.030 5.030 4.900 4.930 1,819 -0.03(-0.60%)
Feb 19, 2025 4.980 5.050 4.960 4.960 2,427 +0.00(+0.00%)
Feb 18, 2025 4.960 5.193 4.960 4.960 3,302 -0.02(-0.40%)
Feb 14, 2025 4.930 5.120 4.917 4.980 11,226 -0.05(-0.99%)
Feb 13, 2025 4.890 5.150 4.700 5.030 44,340 +0.08(+1.62%)
Feb 12, 2025 5.070 5.070 4.950 4.950 4,996 -0.05(-1.00%)
Feb 11, 2025 5.280 5.320 4.950 5.000 17,311 +0.02(+0.40%)
Feb 10, 2025 5.370 5.370 4.980 4.980 20,457 -0.22(-4.23%)
Feb 07, 2025 5.190 5.310 5.160 5.200 3,414 +0.05(+0.97%)
Feb 06, 2025 5.270 5.270 5.150 5.150 10,360 -0.04(-0.77%)
Feb 05, 2025 5.270 5.270 5.190 5.190 6,823 -0.03(-0.57%)
Feb 04, 2025 5.170 5.320 5.170 5.220 5,740 +0.09(+1.75%)
Feb 03, 2025 5.100 5.170 5.070 5.130 4,732 -0.10(-1.91%)
Jan 31, 2025 5.250 5.320 5.195 5.230 7,716 -0.05(-0.95%)
Jan 30, 2025 5.320 5.359 5.210 5.280 10,150 +0.00(+0.00%)
Jan 29, 2025 5.274 5.359 5.100 5.280 30,469 -0.01(-0.19%)
Jan 28, 2025 5.090 5.370 5.090 5.290 5,402 +0.17(+3.32%)
Jan 27, 2025 5.280 5.280 5.040 5.120 8,361 -0.06(-1.16%)
Jan 24, 2025 5.090 5.180 5.032 5.180 14,910 +0.10(+1.97%)
Jan 23, 2025 5.070 5.330 5.070 5.080 11,916 +0.00(+0.00%)
Jan 22, 2025 5.050 5.359 5.050 5.080 13,095 +0.00(+0.00%)
Jan 21, 2025 5.240 5.240 5.080 5.080 18,906 -0.15(-2.87%)
Jan 17, 2025 5.390 5.450 5.220 5.230 6,971 -0.02(-0.38%)
Jan 16, 2025 5.300 5.410 5.200 5.250 31,317 -0.12(-2.23%)
Jan 15, 2025 5.430 5.550 5.348 5.370 13,805 +0.02(+0.37%)
Jan 14, 2025 5.300 5.418 5.262 5.350 10,205 +0.02(+0.38%)
Jan 13, 2025 5.460 5.489 5.140 5.330 15,848 -0.08(-1.48%)
Jan 10, 2025 5.390 5.528 5.390 5.410 4,581 +0.01(+0.19%)
Jan 08, 2025 5.520 5.700 5.400 5.400 7,273 -0.17(-3.05%)
Jan 07, 2025 5.680 5.890 5.550 5.570 9,499 -0.20(-3.47%)
Jan 06, 2025 5.730 5.990 5.700 5.770 20,215 +0.00(+0.00%)
Jan 03, 2025 5.950 5.950 5.700 5.770 8,809 -0.15(-2.53%)
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 and Conditions.
 
 
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.