BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
5.77
+0.14 (2.49%)
Dec 20, 2024, 4:00 PM EST - Market closed
BGSF, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.70 | 5.83 | 5.59 | 5.77 | 5.77 | 2.49% | 38,661 |
| Dec 19, 2024 | 6.02 | 6.03 | 5.60 | 5.63 | 5.63 | -6.17% | 17,430 |
| Dec 18, 2024 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.07% | 58,655 |
| Dec 17, 2024 | 6.05 | 6.19 | 6.05 | 6.19 | 6.19 | 2.31% | 37,715 |
| Dec 16, 2024 | 6.12 | 6.13 | 6.05 | 6.05 | 6.05 | -0.82% | 12,500 |
| Dec 13, 2024 | 5.98 | 6.17 | 5.98 | 6.10 | 6.10 | 2.01% | 13,980 |
| Dec 12, 2024 | 5.75 | 6.11 | 5.73 | 5.98 | 5.98 | 4.36% | 61,555 |
| Dec 11, 2024 | 5.45 | 5.95 | 5.41 | 5.73 | 5.73 | 4.56% | 64,352 |
| Dec 10, 2024 | 5.65 | 5.72 | 5.45 | 5.48 | 5.48 | -3.01% | 10,647 |
| Dec 9, 2024 | 5.65 | 5.70 | 5.47 | 5.65 | 5.65 | 1.99% | 18,126 |
| Dec 6, 2024 | 5.65 | 5.69 | 5.46 | 5.54 | 5.54 | -2.29% | 18,466 |
| Dec 5, 2024 | 5.40 | 5.71 | 5.40 | 5.67 | 5.67 | 5.78% | 30,731 |
| Dec 4, 2024 | 5.26 | 5.45 | 5.25 | 5.36 | 5.36 | 1.71% | 13,590 |
| Dec 3, 2024 | 5.43 | 5.43 | 5.20 | 5.27 | 5.27 | -2.77% | 49,011 |
| Dec 2, 2024 | 5.65 | 5.65 | 5.35 | 5.42 | 5.42 | -3.73% | 36,506 |
| Nov 29, 2024 | 5.59 | 5.70 | 5.59 | 5.63 | 5.63 | 0.72% | 7,385 |
| Nov 27, 2024 | 5.69 | 5.70 | 5.58 | 5.59 | 5.59 | -1.58% | 22,246 |
| Nov 26, 2024 | 5.74 | 5.96 | 5.66 | 5.68 | 5.68 | -1.39% | 39,445 |
| Nov 25, 2024 | 5.73 | 5.99 | 5.73 | 5.76 | 5.76 | 0.52% | 21,131 |
| Nov 22, 2024 | 5.75 | 5.85 | 5.70 | 5.73 | 5.73 | -0.35% | 21,106 |
| Nov 21, 2024 | 5.56 | 5.77 | 5.56 | 5.75 | 5.75 | 2.50% | 23,135 |
| Nov 20, 2024 | 5.53 | 5.68 | 5.51 | 5.61 | 5.61 | 2.19% | 58,291 |
| Nov 19, 2024 | 5.89 | 5.97 | 5.35 | 5.49 | 5.49 | -5.18% | 38,730 |
| Nov 18, 2024 | 6.11 | 6.11 | 5.75 | 5.79 | 5.79 | -3.34% | 22,795 |
| Nov 15, 2024 | 6.26 | 6.26 | 5.83 | 5.99 | 5.99 | -4.01% | 42,948 |
| Nov 14, 2024 | 6.83 | 6.84 | 6.12 | 6.24 | 6.24 | -8.91% | 37,100 |
| Nov 13, 2024 | 6.97 | 7.02 | 6.79 | 6.85 | 6.85 | -2.84% | 13,538 |
| Nov 12, 2024 | 7.02 | 7.24 | 7.01 | 7.05 | 7.05 | - | 6,287 |
| Nov 11, 2024 | 7.15 | 7.19 | 7.02 | 7.05 | 7.05 | -2.22% | 23,042 |
| Nov 8, 2024 | 7.36 | 7.48 | 7.20 | 7.21 | 7.21 | -1.50% | 11,612 |
| Nov 7, 2024 | 7.61 | 7.66 | 7.21 | 7.32 | 7.32 | -4.94% | 26,394 |
| Nov 6, 2024 | 7.74 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 4,455 |
| Nov 5, 2024 | 7.72 | 7.74 | 7.60 | 7.60 | 7.60 | -1.81% | 6,318 |
| Nov 4, 2024 | 7.42 | 7.82 | 7.42 | 7.74 | 7.74 | 4.03% | 11,962 |
| Nov 1, 2024 | 7.46 | 7.55 | 7.34 | 7.44 | 7.44 | 0.13% | 11,700 |
| Oct 31, 2024 | 7.46 | 7.50 | 7.00 | 7.43 | 7.43 | 0.13% | 10,919 |
| Oct 30, 2024 | 7.68 | 7.76 | 7.39 | 7.42 | 7.42 | -4.26% | 16,772 |
| Oct 29, 2024 | 7.78 | 7.79 | 7.67 | 7.75 | 7.75 | -1.27% | 4,727 |
| Oct 28, 2024 | 7.91 | 8.00 | 7.82 | 7.85 | 7.85 | -1.38% | 14,757 |
| Oct 25, 2024 | 7.97 | 7.99 | 7.93 | 7.96 | 7.96 | -0.87% | 2,622 |
| Oct 24, 2024 | 8.01 | 8.05 | 7.89 | 8.03 | 8.03 | -0.62% | 11,434 |
| Oct 23, 2024 | 8.13 | 8.18 | 7.95 | 8.08 | 8.08 | -0.62% | 10,028 |
| Oct 22, 2024 | 8.18 | 8.46 | 8.01 | 8.13 | 8.13 | -0.73% | 17,857 |
| Oct 21, 2024 | 8.45 | 8.55 | 8.19 | 8.19 | 8.19 | -4.10% | 8,982 |
| Oct 18, 2024 | 8.80 | 8.80 | 8.54 | 8.54 | 8.54 | -3.17% | 2,349 |
| Oct 17, 2024 | 8.82 | 8.86 | 8.79 | 8.82 | 8.82 | -1.23% | 4,759 |
| Oct 16, 2024 | 8.89 | 8.93 | 8.82 | 8.93 | 8.93 | 1.36% | 22,051 |
| Oct 15, 2024 | 8.89 | 8.98 | 8.81 | 8.81 | 8.81 | -0.23% | 12,609 |
| Oct 14, 2024 | 8.94 | 8.98 | 8.83 | 8.83 | 8.83 | -0.56% | 10,192 |
| Oct 11, 2024 | 8.69 | 8.89 | 8.61 | 8.88 | 8.88 | 1.83% | 61,007 |
| Oct 10, 2024 | 8.70 | 8.89 | 8.64 | 8.72 | 8.72 | 0.23% | 6,150 |
| Oct 9, 2024 | 8.85 | 8.85 | 8.58 | 8.70 | 8.70 | -3.01% | 10,623 |
| Oct 8, 2024 | 8.63 | 9.06 | 8.63 | 8.97 | 8.97 | 2.63% | 26,811 |
| Oct 7, 2024 | 8.25 | 8.77 | 8.25 | 8.74 | 8.74 | 3.68% | 11,577 |
| Oct 4, 2024 | 8.30 | 8.43 | 8.22 | 8.43 | 8.43 | 2.43% | 37,130 |
| Oct 3, 2024 | 8.23 | 8.32 | 8.08 | 8.23 | 8.23 | -0.12% | 30,056 |
| Oct 2, 2024 | 8.08 | 8.24 | 8.07 | 8.24 | 8.24 | 0.86% | 28,810 |
| Oct 1, 2024 | 8.42 | 8.45 | 7.99 | 8.17 | 8.17 | -2.97% | 42,772 |
| Sep 30, 2024 | 7.10 | 8.64 | 7.10 | 8.42 | 8.42 | 18.42% | 91,886 |
| Sep 27, 2024 | 7.25 | 7.25 | 7.06 | 7.11 | 7.11 | -0.84% | 12,090 |
| Sep 26, 2024 | 7.17 | 7.18 | 7.05 | 7.17 | 7.17 | 0.84% | 25,165 |
| Sep 25, 2024 | 7.46 | 7.46 | 6.96 | 7.11 | 7.11 | -4.31% | 58,871 |
| Sep 24, 2024 | 7.45 | 7.45 | 7.37 | 7.43 | 7.43 | -0.13% | 25,820 |
| Sep 23, 2024 | 7.45 | 7.49 | 7.34 | 7.44 | 7.44 | - | 8,169 |
| Sep 20, 2024 | 7.30 | 7.44 | 7.20 | 7.44 | 7.44 | 1.22% | 18,660 |
| Sep 19, 2024 | 7.25 | 7.40 | 7.25 | 7.35 | 7.35 | 2.65% | 21,803 |
| Sep 18, 2024 | 7.25 | 7.52 | 7.16 | 7.16 | 7.16 | -2.05% | 47,733 |
| Sep 17, 2024 | 7.54 | 7.54 | 7.21 | 7.31 | 7.31 | -2.01% | 22,814 |
| Sep 16, 2024 | 7.42 | 7.62 | 7.40 | 7.46 | 7.46 | -0.27% | 9,666 |
| Sep 13, 2024 | 7.54 | 7.54 | 7.40 | 7.48 | 7.48 | -0.27% | 14,959 |
| Sep 12, 2024 | 7.57 | 7.59 | 7.46 | 7.50 | 7.50 | -0.66% | 7,061 |
| Sep 11, 2024 | 7.55 | 7.59 | 7.40 | 7.55 | 7.55 | 0.53% | 7,878 |
| Sep 10, 2024 | 7.60 | 7.68 | 7.50 | 7.51 | 7.51 | -1.44% | 14,578 |
| Sep 9, 2024 | 7.79 | 7.79 | 7.62 | 7.62 | 7.62 | -2.43% | 7,208 |
| Sep 6, 2024 | 7.72 | 7.90 | 7.72 | 7.81 | 7.81 | 1.56% | 12,934 |
| Sep 5, 2024 | 7.91 | 7.95 | 7.63 | 7.69 | 7.69 | -2.29% | 33,825 |
| Sep 4, 2024 | 8.01 | 8.03 | 7.84 | 7.87 | 7.87 | -2.11% | 10,286 |
| Sep 3, 2024 | 8.08 | 8.08 | 7.99 | 8.04 | 8.04 | -0.50% | 20,146 |
| Aug 30, 2024 | 7.90 | 8.16 | 7.90 | 8.08 | 8.08 | 3.46% | 36,998 |
| Aug 29, 2024 | 7.64 | 7.81 | 7.55 | 7.81 | 7.81 | 2.49% | 19,657 |
| Aug 28, 2024 | 7.60 | 7.63 | 7.54 | 7.62 | 7.62 | 0.79% | 12,882 |
| Aug 27, 2024 | 7.81 | 8.00 | 7.23 | 7.56 | 7.56 | -3.20% | 26,901 |
| Aug 26, 2024 | 8.07 | 8.14 | 7.81 | 7.81 | 7.81 | -2.50% | 13,465 |
| Aug 23, 2024 | 7.96 | 8.15 | 7.96 | 8.01 | 8.01 | 0.63% | 15,449 |
| Aug 22, 2024 | 8.00 | 8.29 | 7.93 | 7.96 | 7.96 | 0.76% | 115,350 |
| Aug 21, 2024 | 8.05 | 8.35 | 7.90 | 7.90 | 7.90 | -1.86% | 58,358 |
| Aug 20, 2024 | 8.50 | 8.65 | 8.05 | 8.05 | 8.05 | -5.41% | 129,603 |
| Aug 19, 2024 | 8.23 | 8.75 | 8.23 | 8.51 | 8.51 | 3.15% | 13,566 |
| Aug 16, 2024 | 8.13 | 8.50 | 8.13 | 8.25 | 8.25 | 1.60% | 13,103 |
| Aug 15, 2024 | 7.83 | 8.23 | 7.83 | 8.12 | 8.12 | 3.31% | 13,586 |
| Aug 14, 2024 | 7.80 | 8.00 | 7.80 | 7.86 | 7.86 | 0.26% | 11,051 |
| Aug 13, 2024 | 7.99 | 7.99 | 7.84 | 7.84 | 7.84 | -1.26% | 6,213 |
| Aug 12, 2024 | 8.47 | 8.52 | 7.85 | 7.94 | 7.94 | -6.26% | 24,408 |
| Aug 9, 2024 | 8.53 | 8.53 | 8.39 | 8.47 | 8.47 | -2.19% | 11,430 |
| Aug 8, 2024 | 8.50 | 8.75 | 8.40 | 8.66 | 8.66 | -0.97% | 26,478 |
| Aug 7, 2024 | 8.44 | 8.77 | 8.44 | 8.75 | 8.75 | 4.02% | 8,167 |
| Aug 6, 2024 | 8.25 | 8.41 | 8.25 | 8.41 | 8.41 | 3.03% | 2,576 |
| Aug 5, 2024 | 8.14 | 8.17 | 8.01 | 8.16 | 8.16 | -2.28% | 18,094 |
| Aug 2, 2024 | 8.41 | 8.48 | 8.35 | 8.35 | 8.35 | -1.42% | 8,822 |
| Aug 1, 2024 | 8.65 | 8.65 | 8.44 | 8.47 | 8.47 | -1.28% | 2,300 |