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)

6.370 +0.060 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	6.500	6.620	6.200	6.370	143,918	+0.06(+0.95%)
Jun 27, 2025	5.910	6.750	5.800	6.310	440,798	+0.72(+12.88%)
Jun 26, 2025	5.540	5.800	5.430	5.590	64,876	+0.08(+1.45%)
Jun 25, 2025	5.600	5.600	5.280	5.510	38,450	-0.01(-0.18%)
Jun 24, 2025	5.840	5.840	5.510	5.520	57,893	-0.20(-3.50%)
Jun 23, 2025	5.750	5.900	5.400	5.720	133,400	-0.03(-0.52%)
Jun 20, 2025	5.570	5.860	5.400	5.750	79,862	+0.25(+4.55%)
Jun 18, 2025	5.200	5.700	5.200	5.500	289,677	+0.13(+2.42%)
Jun 17, 2025	5.600	6.020	5.100	5.370	1,791,623	+1.35(+33.58%)
Jun 16, 2025	4.030	4.150	3.920	4.020	1,497,272	+0.02(+0.50%)
Jun 13, 2025	3.990	4.100	3.820	4.000	46,807	+0.03(+0.76%)
Jun 12, 2025	4.000	4.200	3.920	3.970	24,468	-0.05(-1.24%)
Jun 11, 2025	4.190	4.415	4.000	4.020	55,636	-0.17(-4.06%)
Jun 10, 2025	4.260	4.400	4.190	4.190	36,150	-0.22(-4.99%)
Jun 09, 2025	4.410	4.465	4.375	4.410	13,882	+0.05(+1.15%)
Jun 06, 2025	4.430	4.575	4.350	4.360	20,723	+0.01(+0.23%)
Jun 05, 2025	4.430	4.425	4.350	4.350	1,188	+0.00(+0.00%)
Jun 04, 2025	4.380	4.450	4.300	4.350	3,595	-0.01(-0.23%)
Jun 03, 2025	4.390	4.470	4.320	4.360	9,816	+0.07(+1.63%)
Jun 02, 2025	4.335	4.379	4.210	4.290	6,192	-0.12(-2.72%)
May 30, 2025	4.300	4.561	4.296	4.410	2,078	-0.04(-0.90%)
May 29, 2025	4.300	4.450	4.267	4.450	3,754	+0.24(+5.70%)
May 28, 2025	4.440	4.500	4.210	4.210	12,642	-0.24(-5.39%)
May 27, 2025	4.450	4.550	4.350	4.450	9,573	-0.02(-0.45%)
May 23, 2025	4.400	4.490	4.400	4.470	6,448	+0.02(+0.45%)
May 22, 2025	4.418	4.470	4.418	4.450	8,674	+0.00(+0.00%)
May 21, 2025	4.470	4.500	4.317	4.450	7,245	+0.05(+1.14%)
May 20, 2025	4.500	4.505	4.270	4.400	7,492	-0.07(-1.57%)
May 19, 2025	4.190	4.470	4.190	4.470	20,293	+0.28(+6.68%)
May 16, 2025	4.160	4.400	4.090	4.190	21,752	+0.10(+2.44%)
May 15, 2025	4.110	4.180	4.090	4.090	5,420	+0.05(+1.24%)
May 14, 2025	4.200	4.200	4.000	4.040	13,143	-0.18(-4.27%)
May 13, 2025	4.210	4.240	4.000	4.220	22,466	+0.11(+2.68%)
May 12, 2025	3.650	4.180	3.610	4.110	47,764	+0.65(+18.79%)
May 09, 2025	3.450	3.478	3.370	3.460	24,334	+0.00(+0.00%)
May 08, 2025	3.230	3.568	3.230	3.460	10,787	+0.26(+8.12%)
May 07, 2025	3.400	3.592	3.200	3.200	31,607	-0.16(-4.76%)
May 06, 2025	3.350	3.500	3.300	3.360	27,375	+0.05(+1.51%)
May 05, 2025	3.330	3.350	3.260	3.310	29,915	-0.02(-0.60%)
May 02, 2025	3.220	3.340	3.166	3.330	7,746	+0.16(+5.05%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

BGSF, Inc. Common Stock (NY:BGSF)

Historical Prices