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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

BGSF, Inc. Common Stock (NY:BGSF)

4.410 +0.010 (+0.23%)

Official Closing Price Updated: 4:10 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	4.440	4.450	4.390	4.400	35,702	-0.07(-1.57%)
Dec 12, 2025	4.390	4.500	4.390	4.470	72,660	+0.05(+1.13%)
Dec 11, 2025	4.300	4.450	4.293	4.420	36,215	+0.08(+1.84%)
Dec 10, 2025	4.254	4.450	4.254	4.340	31,291	-0.05(-1.14%)
Dec 09, 2025	4.350	4.430	4.331	4.390	34,522	+0.04(+0.92%)
Dec 08, 2025	4.470	4.470	4.300	4.350	23,421	-0.16(-3.55%)
Dec 05, 2025	4.440	4.570	4.420	4.510	51,040	+0.05(+1.12%)
Dec 04, 2025	4.550	4.660	4.420	4.460	44,908	-0.12(-2.62%)
Dec 03, 2025	4.370	4.609	4.360	4.580	37,476	+0.20(+4.57%)
Dec 02, 2025	4.390	4.530	4.350	4.380	32,307	-0.05(-1.13%)
Dec 01, 2025	4.550	4.760	4.290	4.430	80,133	-0.20(-4.32%)
Nov 28, 2025	4.490	4.650	4.421	4.630	38,667	+0.13(+2.89%)
Nov 26, 2025	4.390	4.570	4.260	4.500	135,844	+0.13(+2.97%)
Nov 25, 2025	4.250	4.370	4.206	4.370	66,269	+0.13(+3.07%)
Nov 24, 2025	3.920	4.250	3.890	4.240	95,822	+0.27(+6.80%)
Nov 21, 2025	4.000	4.080	3.895	3.970	57,770	-0.12(-2.93%)
Nov 20, 2025	3.960	4.120	3.960	4.090	43,285	+0.11(+2.76%)
Nov 19, 2025	3.940	4.000	3.880	3.980	38,749	+0.01(+0.25%)
Nov 18, 2025	3.900	4.040	3.875	3.970	52,252	+0.07(+1.79%)
Nov 17, 2025	3.900	4.060	3.840	3.900	38,009	-0.08(-2.01%)
Nov 14, 2025	3.980	4.050	3.962	3.980	67,245	-0.02(-0.50%)
Nov 13, 2025	3.950	4.090	3.930	4.000	48,198	+0.04(+1.01%)
Nov 12, 2025	3.950	4.060	3.880	3.960	109,536	+0.03(+0.76%)
Nov 11, 2025	3.830	3.990	3.800	3.930	64,200	+0.12(+3.15%)
Nov 10, 2025	3.510	3.910	3.470	3.810	96,871	+0.27(+7.63%)
Nov 07, 2025	3.550	3.600	3.310	3.540	173,195	+0.27(+8.26%)
Nov 06, 2025	3.500	3.500	3.250	3.270	44,397	-0.15(-4.39%)
Nov 05, 2025	3.510	3.540	3.420	3.420	16,982	-0.04(-1.16%)
Nov 04, 2025	3.360	3.560	3.280	3.460	87,751	+0.08(+2.37%)
Nov 03, 2025	3.310	3.410	3.310	3.380	34,439	+0.03(+0.90%)
Oct 31, 2025	3.400	3.400	3.340	3.350	29,026	-0.03(-0.89%)
Oct 30, 2025	3.410	3.449	3.330	3.380	64,007	-0.03(-0.88%)
Oct 29, 2025	3.390	3.470	3.390	3.410	35,195	+0.02(+0.59%)
Oct 28, 2025	3.440	3.480	3.370	3.390	54,508	-0.04(-1.17%)
Oct 27, 2025	3.530	3.565	3.410	3.430	42,003	-0.05(-1.44%)
Oct 24, 2025	3.500	3.609	3.470	3.480	51,907	-0.01(-0.29%)
Oct 23, 2025	3.570	3.609	3.439	3.490	187,964	-0.06(-1.69%)
Oct 22, 2025	3.660	3.670	3.520	3.550	118,180	-0.12(-3.27%)
Oct 21, 2025	3.660	3.670	3.600	3.670	63,587	+0.01(+0.27%)
Oct 20, 2025	3.650	3.700	3.630	3.660	55,316	+0.02(+0.55%)
Oct 17, 2025	3.770	3.780	3.560	3.640	89,887	-0.15(-3.96%)
Oct 16, 2025	3.790	3.860	3.730	3.790	58,191	+0.00(+0.00%)
Oct 15, 2025	3.840	3.990	3.730	3.790	138,151	-0.04(-1.04%)
Oct 14, 2025	3.720	3.860	3.700	3.830	63,472	+0.10(+2.68%)
Oct 13, 2025	3.720	3.770	3.680	3.730	109,302	+0.07(+1.91%)
Oct 10, 2025	3.880	3.896	3.605	3.660	131,321	-0.22(-5.67%)
Oct 09, 2025	3.940	4.010	3.830	3.880	115,434	+0.06(+1.57%)
Oct 08, 2025	3.860	3.920	3.760	3.820	129,474	-0.10(-2.55%)
Oct 07, 2025	4.100	4.100	3.850	3.920	172,722	-0.20(-4.85%)
Oct 06, 2025	4.260	4.320	4.110	4.120	113,146	-0.09(-2.14%)
Oct 03, 2025	4.440	4.470	4.000	4.210	357,161	-0.27(-6.03%)
Oct 02, 2025	4.710	4.790	4.430	4.480	283,621	-0.17(-3.66%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

BGSF, Inc. Common Stock (NY:BGSF)

Historical Prices