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)

5.780 +0.080 (+1.40%)

Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	6.450	7.390	6.450	7.290	260,402	+0.92(+14.44%)
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%)

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