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)

6.340 +0.110 (+1.77%)

Official Closing Price Updated: 4:10 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	6.430	6.490	6.130	6.230	31,604	-0.24(-3.71%)
Mar 31, 2026	6.130	6.470	6.130	6.470	12,693	+0.23(+3.69%)
Mar 30, 2026	6.410	6.440	6.150	6.240	17,088	-0.17(-2.65%)
Mar 27, 2026	6.370	6.460	6.330	6.410	25,716	+0.06(+0.94%)
Mar 26, 2026	6.370	6.550	6.280	6.350	14,121	-0.03(-0.47%)
Mar 25, 2026	6.220	6.560	6.210	6.380	5,779	+0.21(+3.40%)
Mar 24, 2026	5.960	6.225	5.892	6.170	32,997	+0.20(+3.35%)
Mar 23, 2026	6.000	6.130	5.890	5.970	47,700	-0.08(-1.32%)
Mar 20, 2026	6.210	6.320	6.032	6.050	30,473	-0.13(-2.10%)
Mar 19, 2026	6.280	6.400	6.030	6.180	19,540	-0.13(-2.06%)
Mar 18, 2026	6.470	6.630	6.260	6.310	20,731	-0.18(-2.77%)
Mar 17, 2026	6.580	6.750	6.370	6.490	30,783	-0.09(-1.37%)
Mar 16, 2026	6.440	6.700	6.410	6.580	30,088	+0.18(+2.81%)
Mar 13, 2026	6.300	6.450	6.245	6.400	18,868	+0.10(+1.59%)
Mar 12, 2026	6.320	6.380	6.285	6.300	24,552	+0.05(+0.80%)
Mar 11, 2026	6.350	6.500	6.250	6.250	96,503	-0.09(-1.42%)
Mar 10, 2026	6.270	6.370	6.270	6.340	62,633	-0.02(-0.31%)
Mar 09, 2026	6.070	6.400	6.000	6.360	22,359	+0.17(+2.75%)
Mar 06, 2026	5.930	6.300	5.930	6.190	28,402	+0.20(+3.34%)
Mar 05, 2026	5.950	6.100	5.910	5.990	18,426	+0.00(+0.00%)
Mar 04, 2026	6.030	6.140	5.955	5.990	9,178	+0.01(+0.17%)
Mar 03, 2026	6.000	6.100	5.870	5.980	23,811	-0.13(-2.13%)
Mar 02, 2026	6.000	6.180	6.000	6.110	10,860	+0.03(+0.49%)
Feb 27, 2026	5.900	6.095	5.886	6.080	16,813	+0.08(+1.33%)
Feb 26, 2026	6.202	6.202	5.875	6.000	17,599	+0.05(+0.84%)
Feb 25, 2026	5.990	6.070	5.850	5.950	17,055	-0.01(-0.17%)
Feb 24, 2026	6.020	6.020	5.887	5.960	7,558	-0.04(-0.67%)
Feb 23, 2026	6.300	6.300	5.870	6.000	19,092	-0.29(-4.61%)
Feb 20, 2026	6.170	6.400	6.170	6.290	32,365	+0.09(+1.45%)
Feb 19, 2026	6.140	6.200	6.020	6.200	23,614	+0.06(+0.98%)
Feb 18, 2026	6.010	6.200	5.970	6.140	15,075	+0.14(+2.33%)
Feb 17, 2026	5.870	6.090	5.870	6.000	14,905	+0.13(+2.21%)
Feb 13, 2026	5.740	5.990	5.740	5.870	27,364	+0.13(+2.26%)
Feb 12, 2026	5.960	6.054	5.600	5.740	31,454	-0.10(-1.71%)
Feb 11, 2026	5.790	5.930	5.700	5.840	35,272	+0.12(+2.10%)
Feb 10, 2026	5.790	5.940	5.720	5.720	21,343	-0.06(-1.04%)
Feb 09, 2026	5.670	5.820	5.640	5.780	15,700	+0.12(+2.12%)
Feb 06, 2026	5.550	5.930	5.550	5.660	26,964	+0.11(+1.98%)
Feb 05, 2026	5.520	5.785	5.520	5.550	16,983	-0.04(-0.72%)
Feb 04, 2026	5.410	5.600	5.410	5.590	35,836	+0.14(+2.57%)
Feb 03, 2026	5.680	5.680	5.420	5.450	22,691	-0.25(-4.39%)

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