BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
3.390
-0.040 (-1.17%)
Oct 28, 2025, 4:00 PM EDT - Market closed

BGSF, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.443.483.373.393.39-1.17%54,400
Oct 27, 20253.533.573.413.433.43-1.44%42,003
Oct 24, 20253.503.613.473.483.48-0.29%51,907
Oct 23, 20253.573.613.443.493.49-1.69%187,964
Oct 22, 20253.663.673.523.553.55-3.27%118,370
Oct 21, 20253.663.673.603.673.670.27%63,587
Oct 20, 20253.653.703.633.663.660.55%55,316
Oct 17, 20253.773.783.563.643.64-3.96%89,887
Oct 16, 20253.793.863.733.793.79-58,191
Oct 15, 20253.843.993.733.793.79-1.04%138,270
Oct 14, 20253.723.863.703.833.832.68%63,481
Oct 13, 20253.723.773.683.733.731.91%110,002
Oct 10, 20253.883.903.613.663.66-5.67%131,321
Oct 9, 20253.944.013.833.883.881.57%115,434
Oct 8, 20253.863.923.763.823.82-2.55%129,478
Oct 7, 20254.104.103.853.923.92-4.85%172,722
Oct 6, 20254.264.324.114.124.12-2.14%113,923
Oct 3, 20254.444.474.004.214.21-6.03%357,161
Oct 2, 20254.714.794.434.484.48-3.66%283,883
Oct 1, 20254.864.994.464.654.65-34.51%904,734
Sep 30, 20257.187.236.937.104.972.45%379,221
Sep 29, 20256.907.126.806.934.850.73%125,984
Sep 26, 20256.927.066.836.884.811.47%103,712
Sep 25, 20257.207.206.786.784.74-5.83%157,241
Sep 24, 20257.107.507.107.205.040.98%176,570
Sep 23, 20257.737.837.127.134.99-10.09%335,732
Sep 22, 20257.307.967.307.935.5510.29%611,160
Sep 19, 20257.297.297.107.195.03-0.28%250,585
Sep 18, 20257.107.307.017.215.041.98%286,796
Sep 17, 20257.447.517.047.074.94-6.36%470,394
Sep 16, 20257.808.027.557.555.28-4.19%545,005
Sep 15, 20258.028.207.637.885.511.55%760,699
Sep 12, 20257.788.226.957.765.4321.25%4,915,501
Sep 11, 20256.436.526.366.404.48-0.47%1,350,252
Sep 10, 20256.376.456.376.434.500.63%9,370
Sep 9, 20256.286.406.256.394.471.75%13,324
Sep 8, 20256.176.386.106.284.392.11%22,851
Sep 5, 20256.176.356.096.154.30-38,054
Sep 4, 20256.206.286.156.154.300.82%14,314
Sep 3, 20256.096.186.086.104.270.83%21,923
Sep 2, 20256.106.156.036.054.23-2.26%14,881
Aug 29, 20256.076.306.076.194.331.48%3,465
Aug 28, 20256.256.276.026.104.27-2.09%19,465
Aug 27, 20256.136.386.076.234.361.47%15,288
Aug 26, 20255.736.235.736.144.297.16%15,276
Aug 25, 20255.645.755.625.734.011.96%5,523
Aug 22, 20255.685.685.455.623.931.08%25,018
Aug 21, 20255.435.775.435.563.890.91%15,181
Aug 20, 20255.435.605.435.513.85-1.61%36,389
Aug 19, 20255.515.725.515.603.92-0.18%16,312