BGSF, Inc. (BGSF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 8.60 | 9.02 | 8.75 | 8.82 | 8.82 | 4,563 |
| 02 may 2024 | 8.60 | 8.71 | 8.50 | 8.71 | 8.71 | 23,300 |
| 01 may 2024 | 8.57 | 8.59 | 8.45 | 8.50 | 8.50 | 30,900 |
| 30 abr 2024 | 9.06 | 9.06 | 8.57 | 8.57 | 8.57 | 51,500 |
| 29 abr 2024 | 8.92 | 9.11 | 8.92 | 9.09 | 9.09 | 7,300 |
| 26 abr 2024 | 8.99 | 8.99 | 8.50 | 8.97 | 8.97 | 25,200 |
| 25 abr 2024 | 8.95 | 8.96 | 8.81 | 8.90 | 8.90 | 3,400 |
| 24 abr 2024 | 9.02 | 9.10 | 8.98 | 8.98 | 8.98 | 3,400 |
| 23 abr 2024 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | 12,300 |
| 22 abr 2024 | 9.12 | 9.15 | 9.04 | 9.04 | 9.04 | 6,100 |
| 19 abr 2024 | 9.02 | 9.09 | 8.94 | 9.06 | 9.06 | 13,700 |
| 18 abr 2024 | 8.94 | 9.23 | 8.94 | 9.10 | 9.10 | 7,000 |
| 17 abr 2024 | 9.15 | 9.17 | 9.00 | 9.07 | 9.07 | 5,700 |
| 16 abr 2024 | 9.27 | 9.29 | 9.20 | 9.20 | 9.20 | 11,500 |
| 15 abr 2024 | 9.27 | 9.33 | 9.26 | 9.26 | 9.26 | 5,700 |
| 12 abr 2024 | 9.24 | 9.33 | 9.24 | 9.25 | 9.25 | 5,000 |
| 11 abr 2024 | 9.34 | 9.34 | 9.10 | 9.26 | 9.26 | 6,800 |
| 10 abr 2024 | 9.39 | 9.45 | 9.25 | 9.39 | 9.39 | 3,600 |
| 09 abr 2024 | 9.45 | 9.45 | 9.33 | 9.34 | 9.34 | 8,700 |
| 08 abr 2024 | 9.50 | 9.54 | 9.44 | 9.46 | 9.46 | 5,900 |
| 05 abr 2024 | 9.55 | 9.63 | 9.50 | 9.61 | 9.61 | 2,900 |
| 04 abr 2024 | 9.55 | 9.61 | 9.55 | 9.61 | 9.61 | 8,500 |
| 03 abr 2024 | 9.78 | 9.78 | 9.61 | 9.61 | 9.61 | 2,400 |
| 02 abr 2024 | 9.75 | 9.98 | 9.65 | 9.75 | 9.75 | 14,600 |
| 01 abr 2024 | 10.01 | 10.23 | 9.70 | 9.77 | 9.77 | 22,000 |
| 28 mar 2024 | 10.25 | 10.50 | 10.18 | 10.41 | 10.41 | 9,800 |
| 27 mar 2024 | 10.20 | 10.30 | 10.11 | 10.30 | 10.30 | 6,200 |
| 26 mar 2024 | 10.01 | 10.21 | 10.00 | 10.11 | 10.11 | 5,700 |
| 25 mar 2024 | 10.15 | 10.27 | 10.13 | 10.15 | 10.15 | 2,200 |
| 22 mar 2024 | 10.24 | 10.27 | 10.15 | 10.25 | 10.25 | 7,100 |
| 21 mar 2024 | 10.29 | 10.34 | 10.21 | 10.21 | 10.21 | 11,800 |
| 20 mar 2024 | 10.30 | 10.30 | 10.03 | 10.25 | 10.25 | 6,600 |
| 19 mar 2024 | 10.24 | 10.44 | 10.07 | 10.31 | 10.31 | 8,900 |
| 18 mar 2024 | 10.35 | 10.35 | 10.02 | 10.02 | 10.02 | 8,000 |
| 15 mar 2024 | 10.00 | 10.34 | 9.82 | 10.01 | 10.01 | 13,200 |
| 14 mar 2024 | 9.69 | 9.96 | 9.69 | 9.87 | 9.87 | 10,900 |
| 13 mar 2024 | 10.00 | 10.00 | 9.62 | 9.62 | 9.62 | 5,100 |
| 12 mar 2024 | 9.62 | 9.81 | 9.62 | 9.81 | 9.81 | 12,200 |
| 11 mar 2024 | 9.65 | 9.74 | 9.65 | 9.69 | 9.69 | 3,400 |
| 08 mar 2024 | 9.51 | 9.74 | 9.51 | 9.70 | 9.70 | 5,300 |
| 07 mar 2024 | 9.62 | 9.74 | 9.60 | 9.68 | 9.68 | 8,100 |
| 06 mar 2024 | 9.67 | 9.67 | 9.43 | 9.53 | 9.53 | 13,400 |
| 05 mar 2024 | 9.98 | 10.06 | 9.71 | 9.76 | 9.76 | 6,300 |
| 04 mar 2024 | 10.06 | 10.18 | 9.98 | 10.05 | 10.05 | 18,000 |
| 01 mar 2024 | 10.23 | 10.26 | 10.10 | 10.13 | 10.13 | 20,800 |
| 29 feb 2024 | 10.17 | 10.26 | 10.15 | 10.23 | 10.23 | 9,300 |
| 28 feb 2024 | 10.18 | 10.20 | 10.00 | 10.15 | 10.15 | 35,800 |
| 27 feb 2024 | 9.95 | 10.21 | 9.75 | 10.09 | 10.09 | 30,400 |
| 26 feb 2024 | 9.60 | 9.79 | 9.60 | 9.77 | 9.77 | 6,100 |
| 23 feb 2024 | 9.31 | 9.67 | 9.25 | 9.51 | 9.51 | 19,400 |
| 22 feb 2024 | 9.45 | 9.49 | 9.29 | 9.36 | 9.36 | 14,900 |
| 21 feb 2024 | 9.97 | 9.97 | 9.27 | 9.28 | 9.28 | 27,700 |
| 20 feb 2024 | 10.02 | 10.04 | 9.87 | 9.87 | 9.87 | 11,600 |
| 16 feb 2024 | 10.13 | 10.28 | 10.02 | 10.11 | 10.11 | 5,600 |
| 16 feb 2024 | 0.15 Dividendo | |||||
| 15 feb 2024 | 10.45 | 10.45 | 10.30 | 10.30 | 10.15 | 6,100 |
| 14 feb 2024 | 10.33 | 10.35 | 10.11 | 10.35 | 10.20 | 5,900 |
| 13 feb 2024 | 10.14 | 10.36 | 10.00 | 10.14 | 9.99 | 2,900 |
| 12 feb 2024 | 10.38 | 10.38 | 10.22 | 10.22 | 10.07 | 5,200 |
| 09 feb 2024 | 10.22 | 10.48 | 10.22 | 10.44 | 10.29 | 4,800 |
| 08 feb 2024 | 10.22 | 10.28 | 10.22 | 10.22 | 10.07 | 2,800 |
| 07 feb 2024 | 10.22 | 10.38 | 10.22 | 10.24 | 10.09 | 4,300 |
| 06 feb 2024 | 10.22 | 10.40 | 10.22 | 10.27 | 10.12 | 17,300 |
| 05 feb 2024 | 10.37 | 10.37 | 10.28 | 10.30 | 10.15 | 4,100 |
| 02 feb 2024 | 10.22 | 10.34 | 10.22 | 10.27 | 10.12 | 11,000 |
| 01 feb 2024 | 10.12 | 10.29 | 10.04 | 10.27 | 10.12 | 3,100 |
| 31 ene 2024 | 10.60 | 10.60 | 10.12 | 10.20 | 10.05 | 24,100 |
| 30 ene 2024 | 10.69 | 10.70 | 10.49 | 10.52 | 10.37 | 15,400 |
| 29 ene 2024 | 10.56 | 10.74 | 10.51 | 10.52 | 10.37 | 22,700 |
| 26 ene 2024 | 10.45 | 10.65 | 10.42 | 10.60 | 10.45 | 21,500 |
| 25 ene 2024 | 10.20 | 10.48 | 10.19 | 10.44 | 10.29 | 28,900 |
| 24 ene 2024 | 9.94 | 10.20 | 9.94 | 10.17 | 10.02 | 13,400 |
| 23 ene 2024 | 9.61 | 10.00 | 9.61 | 9.85 | 9.71 | 29,300 |
| 22 ene 2024 | 9.55 | 9.82 | 9.50 | 9.61 | 9.47 | 46,600 |
| 19 ene 2024 | 9.50 | 9.68 | 9.50 | 9.60 | 9.46 | 9,600 |
| 18 ene 2024 | 9.68 | 9.75 | 9.50 | 9.56 | 9.42 | 16,800 |
| 17 ene 2024 | 9.45 | 9.56 | 9.42 | 9.44 | 9.30 | 42,000 |
| 16 ene 2024 | 9.61 | 9.61 | 9.45 | 9.45 | 9.31 | 22,300 |
| 12 ene 2024 | 9.59 | 9.75 | 9.58 | 9.64 | 9.50 | 8,300 |
| 11 ene 2024 | 9.45 | 9.61 | 9.43 | 9.53 | 9.39 | 31,500 |
| 10 ene 2024 | 9.61 | 9.63 | 9.46 | 9.46 | 9.32 | 13,800 |
| 09 ene 2024 | 9.75 | 9.75 | 9.52 | 9.52 | 9.38 | 5,600 |
| 08 ene 2024 | 9.56 | 9.86 | 9.51 | 9.83 | 9.69 | 21,700 |
| 05 ene 2024 | 9.50 | 9.58 | 9.41 | 9.50 | 9.36 | 12,700 |
| 04 ene 2024 | 9.59 | 9.59 | 9.52 | 9.53 | 9.39 | 4,600 |
| 03 ene 2024 | 9.36 | 9.50 | 9.36 | 9.44 | 9.30 | 11,900 |
| 02 ene 2024 | 9.29 | 9.47 | 9.25 | 9.40 | 9.26 | 17,800 |
| 29 dic 2023 | 9.37 | 9.49 | 9.37 | 9.40 | 9.26 | 31,600 |
| 28 dic 2023 | 9.22 | 9.45 | 9.22 | 9.42 | 9.28 | 14,500 |
| 27 dic 2023 | 9.20 | 9.29 | 9.14 | 9.19 | 9.06 | 10,200 |
| 26 dic 2023 | 9.15 | 9.31 | 9.10 | 9.18 | 9.05 | 21,300 |
| 22 dic 2023 | 9.10 | 9.17 | 9.06 | 9.17 | 9.04 | 16,400 |
| 21 dic 2023 | 9.20 | 9.28 | 9.10 | 9.14 | 9.01 | 23,000 |
| 20 dic 2023 | 9.25 | 9.39 | 9.14 | 9.17 | 9.04 | 37,900 |
| 19 dic 2023 | 9.50 | 9.60 | 9.16 | 9.22 | 9.09 | 115,000 |
| 18 dic 2023 | 9.71 | 9.81 | 9.50 | 9.51 | 9.37 | 19,300 |
| 15 dic 2023 | 9.68 | 9.69 | 9.50 | 9.65 | 9.51 | 33,600 |
| 14 dic 2023 | 9.70 | 9.85 | 9.70 | 9.70 | 9.56 | 25,500 |
| 13 dic 2023 | 9.35 | 9.75 | 9.35 | 9.75 | 9.61 | 65,400 |
| 12 dic 2023 | 9.50 | 9.50 | 9.40 | 9.40 | 9.26 | 8,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.