BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
3.700
-0.080 (-2.12%)
Mar 28, 2025, 4:00 PM EDT - Market closed
BGSF, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.59 | 3.76 | 3.59 | 3.70 | - | -2.12% | 4,373 |
| Mar 27, 2025 | 3.43 | 3.79 | 3.43 | 3.78 | 3.78 | 11.18% | 10,232 |
| Mar 26, 2025 | 3.40 | 3.73 | 3.40 | 3.40 | 3.40 | 0.89% | 22,676 |
| Mar 25, 2025 | 3.48 | 3.48 | 3.32 | 3.37 | 3.37 | -2.88% | 16,246 |
| Mar 24, 2025 | 3.62 | 3.64 | 3.45 | 3.47 | 3.47 | -1.98% | 17,384 |
| Mar 21, 2025 | 3.70 | 3.74 | 3.40 | 3.54 | 3.54 | -4.07% | 45,705 |
| Mar 20, 2025 | 4.21 | 4.40 | 3.61 | 3.69 | 3.69 | -12.35% | 48,262 |
| Mar 19, 2025 | 3.61 | 5.25 | 3.60 | 4.21 | 4.21 | 18.59% | 286,836 |
| Mar 18, 2025 | 3.55 | 3.64 | 3.50 | 3.55 | 3.55 | 0.85% | 15,560 |
| Mar 17, 2025 | 3.50 | 3.66 | 3.50 | 3.52 | 3.52 | 1.73% | 15,904 |
| Mar 14, 2025 | 3.65 | 3.65 | 3.34 | 3.46 | 3.46 | -2.26% | 28,922 |
| Mar 13, 2025 | 3.79 | 4.15 | 3.40 | 3.54 | 3.54 | -8.76% | 31,520 |
| Mar 12, 2025 | 4.12 | 4.12 | 3.88 | 3.88 | 3.88 | -4.43% | 29,619 |
| Mar 11, 2025 | 4.27 | 4.28 | 4.00 | 4.06 | 4.06 | -3.56% | 25,429 |
| Mar 10, 2025 | 4.40 | 4.40 | 4.19 | 4.21 | 4.21 | -4.75% | 17,853 |
| Mar 7, 2025 | 4.33 | 4.46 | 4.31 | 4.42 | 4.42 | -1.12% | 11,118 |
| Mar 6, 2025 | 4.45 | 4.53 | 4.15 | 4.47 | 4.47 | - | 26,422 |
| Mar 5, 2025 | 4.58 | 4.59 | 4.47 | 4.47 | 4.47 | -1.11% | 11,262 |
| Mar 4, 2025 | 4.70 | 4.74 | 4.52 | 4.52 | 4.52 | -4.03% | 15,295 |
| Mar 3, 2025 | 4.85 | 4.90 | 4.71 | 4.71 | 4.71 | -3.88% | 8,928 |
| Feb 28, 2025 | 4.89 | 4.94 | 4.80 | 4.90 | 4.90 | -0.81% | 4,898 |
| Feb 27, 2025 | 5.01 | 5.01 | 4.92 | 4.94 | 4.94 | -1.20% | 9,080 |
| Feb 26, 2025 | 4.91 | 5.00 | 4.89 | 5.00 | 5.00 | 3.09% | 5,710 |
| Feb 25, 2025 | 4.93 | 4.93 | 4.85 | 4.85 | 4.85 | -1.02% | 4,465 |
| Feb 24, 2025 | 5.01 | 5.01 | 4.90 | 4.90 | 4.90 | -1.41% | 5,295 |
| Feb 21, 2025 | 4.98 | 5.02 | 4.96 | 4.97 | 4.97 | 0.81% | 6,857 |
| Feb 20, 2025 | 5.03 | 5.03 | 4.90 | 4.93 | 4.93 | -0.60% | 1,819 |
| Feb 19, 2025 | 4.98 | 5.05 | 4.96 | 4.96 | 4.96 | - | 2,427 |
| Feb 18, 2025 | 4.96 | 5.19 | 4.96 | 4.96 | 4.96 | -0.40% | 3,302 |
| Feb 14, 2025 | 4.93 | 5.12 | 4.92 | 4.98 | 4.98 | -0.99% | 11,226 |
| Feb 13, 2025 | 4.89 | 5.15 | 4.70 | 5.03 | 5.03 | 1.62% | 44,340 |
| Feb 12, 2025 | 5.07 | 5.07 | 4.95 | 4.95 | 4.95 | -1.00% | 5,146 |
| Feb 11, 2025 | 5.28 | 5.32 | 4.95 | 5.00 | 5.00 | 0.40% | 17,311 |
| Feb 10, 2025 | 5.37 | 5.37 | 4.98 | 4.98 | 4.98 | -4.23% | 20,457 |
| Feb 7, 2025 | 5.19 | 5.31 | 5.16 | 5.20 | 5.20 | 0.97% | 3,414 |
| Feb 6, 2025 | 5.27 | 5.27 | 5.15 | 5.15 | 5.15 | -0.77% | 10,360 |
| Feb 5, 2025 | 5.27 | 5.27 | 5.19 | 5.19 | 5.19 | -0.57% | 6,823 |
| Feb 4, 2025 | 5.17 | 5.32 | 5.17 | 5.22 | 5.22 | 1.75% | 5,740 |
| Feb 3, 2025 | 5.10 | 5.17 | 5.07 | 5.13 | 5.13 | -1.91% | 4,732 |
| Jan 31, 2025 | 5.25 | 5.32 | 5.20 | 5.23 | 5.23 | -0.95% | 7,716 |
| Jan 30, 2025 | 5.32 | 5.36 | 5.21 | 5.28 | 5.28 | - | 10,150 |
| Jan 29, 2025 | 5.28 | 5.36 | 5.10 | 5.28 | 5.28 | -0.19% | 30,469 |
| Jan 28, 2025 | 5.09 | 5.37 | 5.09 | 5.29 | 5.29 | 3.32% | 5,407 |
| Jan 27, 2025 | 5.28 | 5.28 | 5.04 | 5.12 | 5.12 | -1.16% | 8,361 |
| Jan 24, 2025 | 5.09 | 5.18 | 5.03 | 5.18 | 5.18 | 1.97% | 14,910 |
| Jan 23, 2025 | 5.07 | 5.33 | 5.07 | 5.08 | 5.08 | - | 11,916 |
| Jan 22, 2025 | 5.05 | 5.36 | 5.05 | 5.08 | 5.08 | - | 13,095 |
| Jan 21, 2025 | 5.24 | 5.24 | 5.08 | 5.08 | 5.08 | -2.87% | 18,906 |
| Jan 17, 2025 | 5.39 | 5.45 | 5.22 | 5.23 | 5.23 | -0.38% | 6,971 |
| Jan 16, 2025 | 5.30 | 5.41 | 5.20 | 5.25 | 5.25 | -2.23% | 31,317 |