BGSF, Inc. (FRA:BGK0)
Germany · Delayed Price · Currency is EUR 3.580
+0.100 (2.87%)
At close: Dec 19, 2025
BGSF, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Nov 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Nov 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | - |
| Nov 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 8.39% | - |
| Nov 10, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 8.33% | - |
| Nov 7, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -5.04% | - |
| Nov 6, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Nov 5, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.92% | - |
| Nov 4, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Nov 3, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Oct 31, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -3.55% | - |
| Oct 30, 2025 | 2.74 | 2.82 | 2.74 | 2.82 | 2.82 | 3.68% | - |
| Oct 29, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Oct 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.84% | - |
| Oct 27, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | -1.40% | - |
| Oct 24, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | - | 5,700 |
| Oct 23, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.72% | - |
| Oct 22, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Oct 21, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Oct 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.95% | - |
| Oct 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Oct 16, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Oct 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Oct 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Oct 13, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -6.96% | - |