BGSF, Inc. BGSF
NYSE · Amerika Birleşik Devletleri · Ticari Hizmetler
$5,02+0,01 (+%0,20)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,02 | +%0,20 | $5,01 | $5,03 | $5,00 | 3,90K |
| 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 |