Historical Data for BG Staffing Inc (BGSF)

$ 8.88   -0.42 (-4.52%) Volume: 161.55k 4:00 PM EDT Sep 18, 2020
After Hours:  $ 8.8817   0.0017 (+0.02%) Volume: 1.07k 4:29 PM EDT Sep 18, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/18/20 9.36 9.36 8.76 8.88 161.55k -0.42 -4.52% 8.88 1.45m 1,358
09/17/20 9.30 9.54 9.235 9.30 61.17k -0.17 -1.80% 9.30 570.39k 346
09/16/20 9.35 9.59 9.08 9.47 49.65k 0.18 1.94% 9.47 464.67k 667
09/15/20 9.44 9.545 9.27 9.29 54.59k -0.11 -1.17% 9.29 512.72k 489
09/14/20 9.54 9.605 9.35 9.40 48.91k -0.05 -0.53% 9.40 463.8k 823
09/11/20 9.47 9.53 9.35 9.45 59.79k 0.03 0.32% 9.45 562k 769
09/10/20 9.35 9.58 9.23 9.42 56.5k 0.12 1.29% 9.42 530.47k 731
09/09/20 9.40 9.44 8.93 9.30 75.57k 0.02 0.22% 9.30 694.88k 988
09/08/20 9.51 9.51 9.25 9.28 76.3k -0.41 -4.23% 9.28 712.16k 1,178
09/04/20 9.88 9.88 9.55 9.69 39.79k -0.04 -0.41% 9.69 384.94k 680
09/03/20 9.79 9.99 9.60 9.73 38.95k -0.13 -1.32% 9.73 379.72k 571
09/02/20 9.58 9.93 9.4607 9.86 46.42k 0.31 3.25% 9.86 449.95k 715
09/01/20 9.37 9.58 9.26 9.55 73.81k 0.17 1.81% 9.55 695.85k 1,773
08/31/20 9.80 9.88 9.34 9.38 85.92k -0.42 -4.29% 9.38 820.38k 715
08/28/20 9.61 9.80 9.32 9.80 63.78k 0.38 4.03% 9.80 612.29k 824
08/27/20 9.45 9.99 9.36 9.42 91.35k -0.14 -1.46% 9.42 874.81k 972
08/26/20 9.80 9.8032 9.42 9.56 72.18k -0.25 -2.55% 9.56 693.59k 1,001
08/25/20 9.97 9.97 9.65 9.81 212.54k 0.09 0.93% 9.81 2.08m 1,446
08/24/20 9.71 9.9099 9.35 9.72 108.95k 0.06 0.62% 9.72 1.06m 1,142
08/21/20 10.15 10.32 9.35 9.66 100.31k -0.47 -4.64% 9.66 977.23k 1,015
08/20/20 10.30 10.71 10.13 10.13 81.85k -0.27 -2.60% 10.13 855.07k 744