XNYS
Datos históricos de BGSF, Inc.
BGSF, Inc. · BGSF
$4.75
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:18 UTC
- Variación en el periodo
- +27.35%
- Máximo
- US$6.75
- 17 de marzo de 2026
- Mínimo
- US$3.25
- 6 de noviembre de 2025
- Volumen medio diario
- 0.03 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.72 | 4.80 | 4.72 | 4.75 | −0.42% | 3,469 |
| 8 oct 2026 | 4.70 | 4.77 | 4.70 | 4.77 | +1.49% | 3,858.864 |
| 7 oct 2026 | 4.65 | 4.70 | 4.65 | 4.70 | −0.63% | 26,451.776 |
| 6 oct 2026 | 4.75 | 4.80 | 4.70 | 4.73 | −1.05% | 32,154.183 |
| 5 oct 2026 | 4.96 | 5.11 | 4.78 | 4.78 | −2.85% | 17,447.404 |
| 2 oct 2026 | 5.13 | 5.14 | 4.90 | 4.92 | −1.20% | 9,126.457 |
| 1 oct 2026 | 5.01 | 5.03 | 4.98 | 4.98 | −0.60% | 4,833.396 |
| 30 sep 2026 | 4.89 | 5.01 | 4.89 | 5.01 | −1.18% | 1,473.525 |
| 29 sep 2026 | 4.95 | 5.15 | 4.89 | 5.07 | +3.26% | 12,843.592 |
| 28 sep 2026 | 4.95 | 5.02 | 4.91 | 4.91 | −1.80% | 4,208.169 |
| 25 sep 2026 | 5.00 | 5.04 | 5.00 | 5.00 | 0.00% | 1,527.258 |
| 24 sep 2026 | 4.89 | 5.02 | 4.89 | 5.00 | +0.81% | 3,715.143 |
| 23 sep 2026 | 5.00 | 5.01 | 4.90 | 4.96 | −0.80% | 7,503.396 |
| 22 sep 2026 | 5.06 | 5.10 | 4.95 | 5.00 | −0.60% | 13,042.396 |
| 21 sep 2026 | 4.99 | 5.08 | 4.89 | 5.03 | +1.62% | 20,925.43 |
| 18 sep 2026 | 5.01 | 5.15 | 4.95 | 4.95 | −4.26% | 27,092.367 |
| 17 sep 2026 | 5.06 | 5.24 | 5.02 | 5.17 | +3.40% | 8,203.396 |
| 16 sep 2026 | 5.15 | 5.15 | 5.00 | 5.00 | −2.91% | 9,340.396 |
| 15 sep 2026 | 5.12 | 5.25 | 5.12 | 5.15 | −0.77% | 2,920.573 |
| 14 sep 2026 | 5.19 | 5.34 | 5.09 | 5.19 | +0.78% | 6,582.338 |
| 11 sep 2026 | 5.15 | 5.33 | 5.05 | 5.15 | −1.34% | 17,800.677 |
| 10 sep 2026 | 5.15 | 5.24 | 5.11 | 5.22 | +0.58% | 5,273.573 |
| 9 sep 2026 | 5.19 | 5.19 | 5.10 | 5.19 | −2.81% | 3,311.199 |
| 8 sep 2026 | 5.33 | 5.43 | 5.26 | 5.34 | −1.84% | 6,751.634 |
| 4 sep 2026 | 5.18 | 5.44 | 5.18 | 5.44 | +3.62% | 2,457.573 |
| 3 sep 2026 | 5.23 | 5.34 | 5.23 | 5.25 | +0.19% | 1,834.042 |
| 2 sep 2026 | 5.30 | 5.39 | 5.22 | 5.24 | +1.55% | 23,174.031 |
| 1 sep 2026 | 5.36 | 5.36 | 5.07 | 5.16 | −3.55% | 25,242.085 |
| 31 ago 2026 | 5.33 | 5.40 | 5.29 | 5.35 | −0.37% | 2,474.956 |
| 28 ago 2026 | 5.39 | 5.39 | 5.37 | 5.37 | +0.19% | 1,883.42 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.