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
Markets:
Overview
News
Currencies
International
Treasuries

BGSF, Inc. Common Stock (NY:BGSF)

5.780 +0.120 (+2.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 9, 2026 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 (%)
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%)
Feb 02, 2026 5.710 5.850 5.630 5.700 16,804 -0.03(-0.52%)
Jan 30, 2026 5.560 5.790 5.560 5.730 28,860 +0.07(+1.24%)
Jan 29, 2026 5.610 5.680 5.460 5.660 43,774 +0.03(+0.53%)
Jan 28, 2026 5.580 5.640 5.480 5.630 16,403 +0.02(+0.36%)
Jan 27, 2026 5.410 5.640 5.410 5.610 17,952 +0.13(+2.37%)
Jan 26, 2026 5.340 5.500 5.340 5.480 17,099 +0.08(+1.48%)
Jan 23, 2026 5.340 5.560 5.305 5.400 36,733 -0.03(-0.55%)
Jan 22, 2026 5.700 5.700 5.410 5.430 33,626 -0.19(-3.38%)
Jan 21, 2026 5.270 5.840 5.270 5.620 49,225 +0.34(+6.44%)
Jan 20, 2026 5.370 5.480 5.231 5.280 43,666 -0.23(-4.17%)
Jan 16, 2026 5.440 5.690 5.440 5.510 33,690 +0.04(+0.73%)
Jan 15, 2026 5.390 5.640 5.390 5.470 52,963 +0.00(+0.00%)
Jan 14, 2026 5.430 5.540 5.387 5.470 32,793 +0.00(+0.00%)
Jan 13, 2026 5.560 5.670 5.452 5.470 59,608 -0.11(-1.97%)
Jan 12, 2026 5.110 5.740 5.110 5.580 109,176 +0.46(+8.98%)
Jan 09, 2026 5.090 5.275 5.050 5.120 51,905 +0.01(+0.20%)
Jan 08, 2026 5.100 5.290 5.100 5.110 34,574 -0.01(-0.20%)
Jan 07, 2026 5.160 5.390 4.950 5.120 42,900 -0.01(-0.19%)
Jan 06, 2026 4.900 5.450 4.900 5.130 117,873 +0.21(+4.27%)
Jan 05, 2026 4.670 4.970 4.670 4.920 55,340 +0.25(+5.35%)
Jan 02, 2026 4.590 4.742 4.560 4.670 22,523 +0.04(+0.86%)
Dec 31, 2025 4.500 4.670 4.500 4.630 83,922 +0.10(+2.21%)
Dec 30, 2025 4.720 4.760 4.500 4.530 52,880 -0.19(-4.03%)
Dec 29, 2025 4.700 4.730 4.560 4.720 56,262 -0.04(-0.84%)
Dec 26, 2025 4.770 4.787 4.681 4.760 34,268 -0.02(-0.42%)
Dec 24, 2025 4.780 4.827 4.780 4.780 29,509 -0.02(-0.42%)
Dec 23, 2025 4.750 4.830 4.750 4.800 29,148 +0.05(+1.05%)
Dec 22, 2025 4.650 4.920 4.650 4.750 51,960 +0.08(+1.71%)
Dec 19, 2025 4.430 4.730 4.400 4.670 179,240 +0.24(+5.42%)
Dec 18, 2025 4.320 4.490 4.320 4.430 37,689 +0.10(+2.31%)
Dec 17, 2025 4.425 4.425 4.300 4.330 96,444 -0.08(-1.81%)
Dec 16, 2025 4.390 4.470 4.350 4.410 75,079 +0.01(+0.23%)
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 34,520 +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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.