BGSF, Inc. (FRA:BGK0)
Germany · Delayed Price · Currency is EUR 4.460
+0.060 (1.36%)
Last updated: Jan 28, 2026, 8:12 AM CET
BGSF, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Jan 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| Jan 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | - |
| Jan 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Jan 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Jan 23, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.48% | - |
| Jan 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 6.48% | - |
| Jan 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.42% | - |
| Jan 20, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jan 19, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jan 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Jan 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Jan 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 9.05% | - |
| Jan 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Jan 9, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jan 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jan 7, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.50% | - |
| Jan 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.71% | - |
| Jan 5, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.14% | - |
| Jan 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | 751 |
| Dec 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Dec 29, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Dec 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Dec 22, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 5.59% | - |
| Dec 19, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.87% | - |
| Dec 18, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Dec 17, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Dec 16, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | -0.56% | 150 |
| Dec 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Dec 12, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Dec 11, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Dec 10, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Dec 9, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Dec 8, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Dec 5, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| Dec 4, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.91% | - |
| Dec 3, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Dec 2, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.74% | - |
| Dec 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | - |
| Nov 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Nov 27, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Nov 26, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.87% | - |
| Nov 25, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 7.41% | - |
| Nov 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.99% | - |
| Nov 21, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Nov 20, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Nov 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Nov 18, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Nov 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |