BGSF, Inc. BGSF
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$4,98-0,03 (-0,60 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,02 | +0,20 % | $5,01 | $5,03 | $5,00 | 4,40K |
| 2026-09-30 | $5,01 | -1,18 % | $4,89 | $5,01 | $4,89 | 1,50K |
| 2026-09-29 | $5,07 | +3,26 % | $4,95 | $5,15 | $4,89 | 12,80K |
| 2026-09-28 | $4,91 | -1,80 % | $4,95 | $5,02 | $4,91 | 4,20K |
| 2026-09-25 | $5,00 | 0,00 % | $5,00 | $5,04 | $5,00 | 1,50K |
| 2026-09-24 | $5,00 | +0,81 % | $4,89 | $5,02 | $4,89 | 3,70K |
| 2026-09-23 | $4,96 | -0,80 % | $5,00 | $5,01 | $4,90 | 7,50K |
| 2026-09-22 | $5,00 | -0,60 % | $5,06 | $5,10 | $4,95 | 13,00K |
| 2026-09-21 | $5,03 | +1,62 % | $4,99 | $5,08 | $4,89 | 20,90K |
| 2026-09-18 | $4,95 | -4,26 % | $5,01 | $5,15 | $4,95 | 27,10K |
| 2026-09-17 | $5,17 | +3,40 % | $5,06 | $5,24 | $5,02 | 8,20K |
| 2026-09-16 | $5,00 | -2,91 % | $5,15 | $5,15 | $5,00 | 9,30K |
| 2026-09-15 | $5,15 | -0,77 % | $5,12 | $5,25 | $5,12 | 2,90K |
| 2026-09-14 | $5,19 | +0,78 % | $5,19 | $5,34 | $5,09 | 6,60K |
| 2026-09-11 | $5,15 | -1,34 % | $5,15 | $5,33 | $5,05 | 17,80K |
| 2026-09-10 | $5,22 | +0,58 % | $5,15 | $5,24 | $5,11 | 5,30K |
| 2026-09-09 | $5,19 | -2,81 % | $5,19 | $5,19 | $5,10 | 3,30K |
| 2026-09-08 | $5,34 | -1,84 % | $5,33 | $5,43 | $5,26 | 6,80K |
| 2026-09-04 | $5,44 | +3,62 % | $5,18 | $5,44 | $5,18 | 2,50K |
| 2026-09-03 | $5,25 | +0,19 % | $5,23 | $5,34 | $5,23 | 1,80K |
| 2026-09-02 | $5,24 | +1,55 % | $5,30 | $5,39 | $5,22 | 23,20K |
| 2026-09-01 | $5,16 | -3,55 % | $5,36 | $5,36 | $5,07 | 25,20K |
| 2026-08-31 | $5,35 | -0,37 % | $5,33 | $5,40 | $5,29 | 2,50K |
| 2026-08-28 | $5,37 | +0,19 % | $5,39 | $5,39 | $5,37 | 1,90K |
| 2026-08-27 | $5,36 | -1,47 % | $5,40 | $5,40 | $5,36 | 3,90K |
| 2026-08-26 | $5,44 | +0,55 % | $5,59 | $5,77 | $5,27 | 7,80K |
| 2026-08-25 | $5,41 | +0,37 % | $5,26 | $5,42 | $5,26 | 7,20K |
| 2026-08-24 | $5,39 | -2,18 % | $5,44 | $5,44 | $5,39 | 1,60K |
| 2026-08-21 | $5,51 | +0,92 % | $5,39 | $5,51 | $5,39 | 2,50K |
| 2026-08-20 | $5,46 | -1,27 % | $5,65 | $5,65 | $5,35 | 5,70K |
| 2026-08-19 | $5,53 | -0,36 % | $5,62 | $5,69 | $5,51 | 15,60K |
| 2026-08-18 | $5,55 | -0,36 % | $5,80 | $5,80 | $5,55 | 3,20K |
| 2026-08-17 | $5,57 | -1,59 % | $5,66 | $5,75 | $5,55 | 9,60K |
| 2026-08-14 | $5,66 | +1,98 % | $5,61 | $5,69 | $5,61 | 4,50K |
| 2026-08-13 | $5,55 | +2,78 % | $5,45 | $5,55 | $5,45 | 1,40K |
| 2026-08-12 | $5,40 | -2,70 % | $5,50 | $5,50 | $5,39 | 12,10K |
| 2026-08-11 | $5,55 | -0,18 % | $5,46 | $5,61 | $5,46 | 4,30K |
| 2026-08-10 | $5,56 | -1,07 % | $5,58 | $5,63 | $5,53 | 9,90K |
| 2026-08-07 | $5,62 | -0,71 % | $5,45 | $5,62 | $5,45 | 1,70K |
| 2026-08-06 | $5,66 | +0,35 % | $5,63 | $5,66 | $5,54 | 4,80K |
| 2026-08-05 | $5,64 | +1,08 % | $5,56 | $5,64 | $5,49 | 8,70K |
| 2026-08-04 | $5,58 | -2,11 % | $5,74 | $5,75 | $5,48 | 9,10K |
| 2026-08-03 | $5,70 | +2,70 % | $5,56 | $5,78 | $5,56 | 4,10K |
| 2026-07-31 | $5,55 | +5,71 % | $5,55 | $5,75 | $5,51 | 14,70K |
| 2026-07-30 | $5,25 | -2,05 % | $5,31 | $5,31 | $5,23 | 7,20K |
| 2026-07-29 | $5,36 | +1,52 % | $5,03 | $5,36 | $5,03 | 7,80K |
| 2026-07-28 | $5,28 | +1,54 % | $5,17 | $5,45 | $5,17 | 15,20K |
| 2026-07-27 | $5,20 | -5,63 % | $5,40 | $5,58 | $5,00 | 40,50K |
| 2026-07-24 | $5,51 | -2,82 % | $5,56 | $5,56 | $5,43 | 14,20K |
| 2026-07-23 | $5,67 | +1,07 % | $5,61 | $5,75 | $5,61 | 2,40K |
| 2026-07-22 | $5,61 | 0,00 % | $5,61 | $5,74 | $5,52 | 4,50K |
| 2026-07-21 | $5,61 | -0,18 % | $5,61 | $5,68 | $5,61 | 5,50K |
| 2026-07-20 | $5,62 | -2,09 % | $5,69 | $5,75 | $5,60 | 4,30K |
| 2026-07-17 | $5,74 | -0,52 % | $5,61 | $5,74 | $5,60 | 2,10K |
| 2026-07-16 | $5,77 | +1,94 % | $5,62 | $5,80 | $5,62 | 3,70K |
| 2026-07-15 | $5,66 | +1,62 % | $5,61 | $5,79 | $5,50 | 14,70K |
| 2026-07-14 | $5,57 | +0,18 % | $5,51 | $5,66 | $5,51 | 4,80K |
| 2026-07-13 | $5,56 | -1,24 % | $5,61 | $5,65 | $5,50 | 15,70K |
| 2026-07-10 | $5,63 | +0,54 % | $5,63 | $5,63 | $5,63 | 1,70K |
| 2026-07-09 | $5,60 | -2,27 % | $5,68 | $5,74 | $5,53 | 4,80K |
| 2026-07-08 | $5,73 | -0,35 % | $5,70 | $5,80 | $5,70 | 4,40K |
| 2026-07-07 | $5,75 | +0,52 % | $5,70 | $5,80 | $5,70 | 5,20K |
| 2026-07-06 | $5,72 | +0,35 % | $5,70 | $5,72 | $5,70 | 2,80K |
| 2026-07-02 | $5,70 | -2,40 % | $5,77 | $5,83 | $5,69 | 2,40K |
| 2026-07-01 | $5,84 | +2,28 % | $5,70 | $5,90 | $5,70 | 3,80K |
| 2026-06-30 | $5,71 | -3,06 % | $5,89 | $6,00 | $5,71 | 16,90K |
| 2026-06-29 | $5,89 | -1,34 % | $5,85 | $5,93 | $5,80 | 5,80K |
| 2026-06-26 | $5,97 | +6,80 % | $5,45 | $5,97 | $5,45 | 15,10K |
| 2026-06-25 | $5,59 | -2,61 % | $5,67 | $5,69 | $5,56 | 2,80K |
| 2026-06-24 | $5,74 | +0,17 % | $5,66 | $5,86 | $5,66 | 5,50K |
| 2026-06-23 | $5,73 | +3,62 % | $5,57 | $5,75 | $5,57 | 13,20K |
| 2026-06-22 | $5,53 | +2,41 % | $5,40 | $5,62 | $5,40 | 5,90K |
| 2026-06-18 | $5,40 | +5,47 % | $5,08 | $5,40 | $5,08 | 13,10K |
| 2026-06-17 | $5,12 | +2,40 % | $5,17 | $5,17 | $5,03 | 17,40K |
| 2026-06-16 | $5,00 | -2,15 % | $5,06 | $5,11 | $5,00 | 11,10K |
| 2026-06-15 | $5,11 | -0,39 % | $5,11 | $5,28 | $5,09 | 13,90K |
| 2026-06-12 | $5,13 | +0,79 % | $5,08 | $5,17 | $4,92 | 39,20K |
| 2026-06-11 | $5,09 | -0,97 % | $5,23 | $5,26 | $4,99 | 42,40K |
| 2026-06-10 | $5,14 | +1,18 % | $5,17 | $5,20 | $5,10 | 7,10K |
| 2026-06-09 | $5,08 | -1,17 % | $5,10 | $5,20 | $5,07 | 13,20K |
| 2026-06-08 | $5,14 | -1,15 % | $5,07 | $5,30 | $5,07 | 5,60K |
| 2026-06-05 | $5,20 | -0,95 % | $5,25 | $5,25 | $5,16 | 3,00K |
| 2026-06-04 | $5,25 | +2,74 % | $5,13 | $5,30 | $5,12 | 18,00K |
| 2026-06-03 | $5,11 | +0,20 % | $5,16 | $5,17 | $5,06 | 6,50K |
| 2026-06-02 | $5,10 | +0,20 % | $5,06 | $5,19 | $5,06 | 7,10K |
| 2026-06-01 | $5,09 | -0,59 % | $5,20 | $5,30 | $5,02 | 20,20K |
| 2026-05-29 | $5,12 | +0,39 % | $5,11 | $5,12 | $5,03 | 3,80K |
| 2026-05-28 | $5,10 | -3,23 % | $5,15 | $5,27 | $5,08 | 17,90K |
| 2026-05-27 | $5,27 | -0,94 % | $5,11 | $5,27 | $5,11 | 6,30K |
| 2026-05-26 | $5,32 | +0,76 % | $5,07 | $5,36 | $5,01 | 8,00K |