BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
5.67
+0.05 (0.89%)
Jan 22, 2026, 10:21 AM EST - Market open
BGSF, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 5.27 | 5.84 | 5.27 | 5.62 | 5.62 | 6.44% | 49,225 |
| Jan 20, 2026 | 5.37 | 5.48 | 5.23 | 5.28 | 5.28 | -4.17% | 43,599 |
| Jan 16, 2026 | 5.44 | 5.69 | 5.44 | 5.51 | 5.51 | 0.73% | 32,362 |
| Jan 15, 2026 | 5.39 | 5.64 | 5.39 | 5.47 | 5.47 | - | 52,963 |
| Jan 14, 2026 | 5.43 | 5.54 | 5.39 | 5.47 | 5.47 | - | 32,793 |
| Jan 13, 2026 | 5.56 | 5.67 | 5.45 | 5.47 | 5.47 | -1.97% | 59,608 |
| Jan 12, 2026 | 5.11 | 5.74 | 5.11 | 5.58 | 5.58 | 8.98% | 108,948 |
| Jan 9, 2026 | 5.09 | 5.28 | 5.05 | 5.12 | 5.12 | 0.20% | 51,705 |
| Jan 8, 2026 | 5.10 | 5.29 | 5.10 | 5.11 | 5.11 | -0.20% | 34,557 |
| Jan 7, 2026 | 5.16 | 5.39 | 4.95 | 5.12 | 5.12 | -0.19% | 42,900 |
| Jan 6, 2026 | 4.90 | 5.45 | 4.90 | 5.13 | 5.13 | 4.27% | 117,599 |
| Jan 5, 2026 | 4.67 | 4.97 | 4.67 | 4.92 | 4.92 | 5.35% | 55,340 |
| Jan 2, 2026 | 4.59 | 4.74 | 4.56 | 4.67 | 4.67 | 0.86% | 22,522 |
| Dec 31, 2025 | 4.50 | 4.67 | 4.50 | 4.63 | 4.63 | 2.21% | 83,913 |
| Dec 30, 2025 | 4.72 | 4.76 | 4.50 | 4.53 | 4.53 | -4.03% | 52,880 |
| Dec 29, 2025 | 4.70 | 4.73 | 4.56 | 4.72 | 4.72 | -0.84% | 56,262 |
| Dec 26, 2025 | 4.77 | 4.79 | 4.68 | 4.76 | 4.76 | -0.42% | 34,184 |
| Dec 24, 2025 | 4.78 | 4.83 | 4.78 | 4.78 | 4.78 | -0.42% | 29,509 |
| Dec 23, 2025 | 4.75 | 4.83 | 4.75 | 4.80 | 4.80 | 1.05% | 29,071 |
| Dec 22, 2025 | 4.65 | 4.92 | 4.65 | 4.75 | 4.75 | 1.71% | 51,960 |
| Dec 19, 2025 | 4.43 | 4.73 | 4.40 | 4.67 | 4.67 | 5.42% | 178,957 |
| Dec 18, 2025 | 4.32 | 4.49 | 4.32 | 4.43 | 4.43 | 2.31% | 37,689 |
| Dec 17, 2025 | 4.43 | 4.43 | 4.30 | 4.33 | 4.33 | -1.81% | 96,444 |
| Dec 16, 2025 | 4.39 | 4.47 | 4.35 | 4.41 | 4.41 | 0.23% | 75,080 |
| Dec 15, 2025 | 4.44 | 4.45 | 4.39 | 4.40 | 4.40 | -1.57% | 35,702 |
| Dec 12, 2025 | 4.39 | 4.50 | 4.39 | 4.47 | 4.47 | 1.13% | 72,660 |
| Dec 11, 2025 | 4.30 | 4.45 | 4.29 | 4.42 | 4.42 | 1.84% | 36,215 |
| Dec 10, 2025 | 4.25 | 4.45 | 4.25 | 4.34 | 4.34 | -1.14% | 31,291 |
| Dec 9, 2025 | 4.35 | 4.43 | 4.33 | 4.39 | 4.39 | 0.92% | 34,522 |
| Dec 8, 2025 | 4.47 | 4.47 | 4.30 | 4.35 | 4.35 | -3.55% | 23,421 |
| Dec 5, 2025 | 4.44 | 4.57 | 4.42 | 4.51 | 4.51 | 1.12% | 51,040 |
| Dec 4, 2025 | 4.55 | 4.66 | 4.42 | 4.46 | 4.46 | -2.62% | 44,914 |
| Dec 3, 2025 | 4.37 | 4.61 | 4.36 | 4.58 | 4.58 | 4.57% | 37,476 |
| Dec 2, 2025 | 4.39 | 4.53 | 4.35 | 4.38 | 4.38 | -1.13% | 32,307 |
| Dec 1, 2025 | 4.55 | 4.76 | 4.29 | 4.43 | 4.43 | -4.32% | 80,133 |
| Nov 28, 2025 | 4.49 | 4.65 | 4.42 | 4.63 | 4.63 | 2.89% | 38,667 |
| Nov 26, 2025 | 4.39 | 4.57 | 4.26 | 4.50 | 4.50 | 2.97% | 135,844 |
| Nov 25, 2025 | 4.25 | 4.37 | 4.21 | 4.37 | 4.37 | 3.07% | 66,269 |
| Nov 24, 2025 | 3.92 | 4.25 | 3.89 | 4.24 | 4.24 | 6.80% | 95,827 |
| Nov 21, 2025 | 4.00 | 4.08 | 3.90 | 3.97 | 3.97 | -2.93% | 57,770 |
| Nov 20, 2025 | 3.96 | 4.12 | 3.96 | 4.09 | 4.09 | 2.76% | 43,286 |
| Nov 19, 2025 | 3.94 | 4.00 | 3.88 | 3.98 | 3.98 | 0.25% | 38,749 |
| Nov 18, 2025 | 3.90 | 4.04 | 3.88 | 3.97 | 3.97 | 1.79% | 52,253 |
| Nov 17, 2025 | 3.90 | 4.06 | 3.84 | 3.90 | 3.90 | -2.01% | 38,259 |
| Nov 14, 2025 | 3.98 | 4.05 | 3.96 | 3.98 | 3.98 | -0.50% | 67,245 |
| Nov 13, 2025 | 3.95 | 4.09 | 3.93 | 4.00 | 4.00 | 1.01% | 48,563 |
| Nov 12, 2025 | 3.95 | 4.06 | 3.88 | 3.96 | 3.96 | 0.76% | 109,540 |
| Nov 11, 2025 | 3.83 | 3.99 | 3.80 | 3.93 | 3.93 | 3.15% | 64,261 |
| Nov 10, 2025 | 3.51 | 3.91 | 3.47 | 3.81 | 3.81 | 7.63% | 96,873 |
| Nov 7, 2025 | 3.55 | 3.60 | 3.31 | 3.54 | 3.54 | 8.26% | 173,195 |