FinData: Historical Data for AMEX, BGSF

Wednesday, 24 April 2024

Bg Staffing

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
12/11/19	20.71	20.86	20.00	20.01	32,600
11/11/19	20.85	21.11	20.67	20.72	31,400
08/11/19	20.95	21.22	20.60	21.00	44,000
07/11/19	20.43	21.39	20.14	21.17	71,700
06/11/19	20.49	20.96	20.00	20.35	72,500
05/11/19	20.00	21.90	19.93	20.50	155,800
04/11/19	19.50	19.83	19.40	19.75	65,300
01/11/19	19.39	19.58	19.26	19.40	32,000
31/10/19	19.59	19.59	19.01	19.13	31,200
30/10/19	19.20	19.59	18.71	19.56	37,100
29/10/19	19.29	19.50	18.90	19.03	32,100
28/10/19	19.27	19.58	19.14	19.28	25,300
25/10/19	19.07	19.57	19.07	19.21	27,600
24/10/19	19.88	19.88	19.08	19.11	43,000
23/10/19	19.73	19.99	19.53	19.72	29,500
22/10/19	19.46	19.92	19.07	19.78	31,000
21/10/19	18.89	19.60	18.85	19.42	47,100
18/10/19	19.08	19.39	18.54	18.54	67,800
17/10/19	19.46	19.59	19.03	19.26	27,600
16/10/19	19.16	19.53	18.70	19.32	36,200
15/10/19	19.15	19.45	19.00	19.45	32,400
14/10/19	19.24	19.44	18.70	19.32	29,200
11/10/19	19.25	19.90	19.10	19.41	51,800
10/10/19	19.31	19.64	18.83	18.96	49,600
09/10/19	19.46	19.72	19.25	19.37	41,900
08/10/19	19.49	19.58	18.95	19.23	64,300
07/10/19	19.11	19.73	19.11	19.48	53,900
04/10/19	18.71	19.35	18.44	19.23	31,600
03/10/19	18.66	19.00	18.00	18.73	36,300
02/10/19	18.52	18.93	18.52	18.53	32,500
01/10/19	19.01	19.37	18.67	18.80	49,100
30/09/19	19.20	19.51	19.00	19.11	32,100
27/09/19	19.35	19.76	19.18	19.18	35,000
26/09/19	19.85	19.85	19.37	19.42	36,500
25/09/19	19.35	19.90	19.35	19.82	28,700
24/09/19	19.98	19.98	19.32	19.38	40,100
23/09/19	19.63	19.89	19.44	19.86	21,300
20/09/19	19.35	19.82	19.31	19.70	63,200
19/09/19	19.84	19.97	19.39	19.39	33,200
18/09/19	19.78	19.86	19.33	19.86	47,700
17/09/19	19.80	19.94	19.51	19.63	30,100
16/09/19	19.79	20.00	19.52	19.65	52,000
13/09/19	19.67	19.92	19.43	19.78	40,400

Global Indices

No news available...

Currencies