Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BGSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 7.44 | 0.15 | 2.06% | 7.37 | 7.47 | 7.31 | 31,233 |
| Jun 17 2024 | 7.29 | 0.13 | 1.82% | 7.12 | 7.3588 | 7.06 | 42,153 |
| Jun 14 2024 | 7.16 | -0.01 | -0.14% | 7.11 | 7.2399 | 7.06 | 14,999 |
| Jun 13 2024 | 7.17 | 0.44 | 6.54% | 6.73 | 7.225 | 6.73 | 20,376 |
| Jun 12 2024 | 6.73 | -0.11 | -1.61% | 6.89 | 6.90 | 6.73 | 112,258 |
| Jun 11 2024 | 6.84 | 0.10 | 1.48% | 6.73 | 6.84 | 6.73 | 48,815 |
| Jun 10 2024 | 6.74 | 0.13 | 1.97% | 6.65 | 6.80 | 6.60 | 26,580 |
| Jun 07 2024 | 6.61 | -0.02 | -0.30% | 6.62 | 6.68 | 6.52 | 94,176 |
| Jun 06 2024 | 6.63 | 0.02 | 0.30% | 6.64 | 6.655 | 6.54 | 65,672 |
| Jun 05 2024 | 6.61 | -0.10 | -1.49% | 6.70 | 6.75 | 6.55 | 24,681 |
| Jun 04 2024 | 6.71 | 0.03 | 0.45% | 6.67 | 6.815 | 6.652 | 90,338 |
| Jun 03 2024 | 6.68 | -0.27 | -3.88% | 7.02 | 7.02 | 6.68 | 63,805 |
| May 31 2024 | 6.95 | 0.36 | 5.46% | 6.64 | 7.00 | 6.60 | 20,593 |
| May 30 2024 | 6.59 | 0.05 | 0.76% | 6.62 | 6.67 | 6.48 | 26,967 |
| May 29 2024 | 6.54 | -0.10 | -1.51% | 6.57 | 6.7208 | 6.50 | 41,326 |
| May 28 2024 | 6.64 | 0.16 | 2.47% | 6.50 | 6.71 | 6.47 | 69,074 |
| May 24 2024 | 6.48 | -0.15 | -2.26% | 6.53 | 6.66 | 6.40 | 40,364 |
| May 23 2024 | 6.63 | -0.06 | -0.90% | 6.78 | 6.8069 | 6.61 | 11,474 |
| May 22 2024 | 6.69 | -0.14 | -2.05% | 6.76 | 6.8999 | 6.61 | 30,902 |
| May 21 2024 | 6.83 | 0.05 | 0.74% | 6.82 | 6.95 | 6.74 | 22,465 |
| May 20 2024 | 6.78 | -0.21 | -3.00% | 7.00 | 7.03 | 6.73 | 138,844 |
| May 17 2024 | 6.99 | 0.08 | 1.16% | 6.93 | 6.9901 | 6.75 | 77,092 |
| May 16 2024 | 6.91 | -0.20 | -2.81% | 7.11 | 7.16 | 6.7799 | 114,420 |
| May 15 2024 | 7.11 | -0.14 | -1.93% | 7.24 | 7.5023 | 7.03 | 40,868 |
| May 14 2024 | 7.25 | 0.12 | 1.68% | 7.24 | 7.7088 | 7.20 | 99,419 |
| May 13 2024 | 7.13 | -0.49 | -6.43% | 7.54 | 7.88 | 7.12 | 277,579 |
| May 10 2024 | 7.62 | -0.08 | -1.04% | 7.50 | 7.66 | 7.37 | 102,652 |
| May 09 2024 | 7.70 | -1.43 | -15.66% | 6.75 | 7.74 | 6.65 | 238,753 |
| May 08 2024 | 9.13 | 0.17 | 1.90% | 8.90 | 9.26 | 8.90 | 21,196 |
| May 07 2024 | 8.96 | -0.04 | -0.44% | 8.92 | 9.17 | 8.8304 | 12,493 |
| May 06 2024 | 9.00 | 0.18 | 2.04% | 8.93 | 9.1856 | 8.7624 | 26,999 |
| May 03 2024 | 8.82 | 0.11 | 1.26% | 8.74 | 9.02 | 8.74 | 4,563 |
| May 02 2024 | 8.71 | 0.21 | 2.47% | 8.60 | 8.71 | 8.50 | 23,264 |
| May 01 2024 | 8.50 | -0.07 | -0.82% | 8.57 | 8.59 | 8.45 | 30,752 |
| Apr 30 2024 | 8.57 | -0.52 | -5.72% | 9.06 | 9.08 | 8.57 | 51,514 |
| Apr 29 2024 | 9.09 | 0.12 | 1.34% | 8.92 | 9.105 | 8.90 | 7,306 |
| Apr 26 2024 | 8.97 | 0.07 | 0.79% | 8.99 | 8.99 | 8.50 | 25,211 |
| Apr 25 2024 | 8.90 | -0.08 | -0.89% | 8.95 | 8.96 | 8.81 | 3,395 |
| Apr 24 2024 | 8.98 | -0.02 | -0.22% | 9.02 | 9.095 | 8.98 | 3,400 |
| Apr 23 2024 | 9.00 | -0.04 | -0.44% | 9.10 | 9.10 | 8.90 | 12,267 |
| Apr 22 2024 | 9.04 | -0.02 | -0.22% | 9.12 | 9.145 | 9.04 | 6,082 |
| Apr 19 2024 | 9.06 | -0.04 | -0.44% | 9.10 | 9.10 | 8.935 | 13,668 |
| Apr 18 2024 | 9.10 | 0.03 | 0.33% | 8.94 | 9.23 | 8.94 | 7,015 |
| Apr 17 2024 | 9.07 | -0.13 | -1.41% | 9.15 | 9.18 | 9.00 | 5,738 |
| Apr 16 2024 | 9.20 | -0.06 | -0.65% | 9.25 | 9.2867 | 9.20 | 11,461 |
| Apr 15 2024 | 9.26 | 0.01 | 0.11% | 9.27 | 9.33 | 9.26 | 5,692 |
| Apr 12 2024 | 9.25 | -0.01 | -0.11% | 9.20 | 9.33 | 9.20 | 4,992 |
| Apr 11 2024 | 9.26 | -0.13 | -1.38% | 9.34 | 9.34 | 9.10 | 6,833 |
| Apr 10 2024 | 9.39 | 0.05 | 0.54% | 9.29 | 9.4499 | 9.25 | 3,579 |
| Apr 09 2024 | 9.34 | -0.12 | -1.27% | 9.48 | 9.48 | 9.33 | 8,700 |
| Apr 08 2024 | 9.46 | -0.15 | -1.56% | 9.56 | 9.56 | 9.44 | 5,858 |
| Apr 05 2024 | 9.61 | 0.00 | 0.00% | 9.55 | 9.63 | 9.50 | 2,882 |
| Apr 04 2024 | 9.61 | 0.00 | 0.00% | 9.65 | 9.65 | 9.55 | 8,464 |
| Apr 03 2024 | 9.61 | -0.14 | -1.44% | 9.78 | 9.78 | 9.61 | 2,392 |
| Apr 02 2024 | 9.75 | -0.02 | -0.20% | 9.78 | 9.98 | 9.61 | 14,557 |
| Apr 01 2024 | 9.77 | -0.64 | -6.15% | 10.01 | 10.41 | 9.70 | 22,045 |
| Mar 28 2024 | 10.41 | 0.11 | 1.07% | 10.25 | 10.495 | 10.18 | 9,841 |
| Mar 27 2024 | 10.30 | 0.19 | 1.88% | 10.17 | 10.30 | 10.11 | 6,193 |
| Mar 26 2024 | 10.11 | -0.04 | -0.39% | 10.15 | 10.21 | 10.0033 | 5,698 |
| Mar 25 2024 | 10.15 | -0.10 | -0.98% | 10.20 | 10.27 | 10.125 | 2,248 |
| Mar 22 2024 | 10.25 | 0.04 | 0.39% | 10.25 | 10.27 | 10.15 | 7,128 |
