Skip to main content
BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
7.71
-0.03 (-0.39%)
Nov 5, 2024, 11:00 AM EST - Market open

BGSF, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20247.427.827.427.747.744.03%11,962
Nov 1, 20247.467.557.347.447.440.13%11,700
Oct 31, 20247.467.507.007.437.430.13%10,919
Oct 30, 20247.687.767.397.427.42-4.26%16,772
Oct 29, 20247.787.797.677.757.75-1.27%4,727
Oct 28, 20247.918.007.827.857.85-1.38%14,757
Oct 25, 20247.977.997.937.967.96-0.87%2,622
Oct 24, 20248.018.057.898.038.03-0.62%11,434
Oct 23, 20248.138.187.958.088.08-0.62%10,028
Oct 22, 20248.188.468.018.138.13-0.73%17,857
Oct 21, 20248.458.558.198.198.19-4.10%8,982
Oct 18, 20248.808.808.548.548.54-3.17%2,349
Oct 17, 20248.828.868.798.828.82-1.23%4,759
Oct 16, 20248.898.938.828.938.931.36%22,051
Oct 15, 20248.898.988.818.818.81-0.23%12,609
Oct 14, 20248.948.988.838.838.83-0.56%10,192
Oct 11, 20248.698.898.618.888.881.83%61,007
Oct 10, 20248.708.898.648.728.720.23%6,150
Oct 9, 20248.858.858.588.708.70-3.01%10,623
Oct 8, 20248.639.068.638.978.972.63%26,811
Oct 7, 20248.258.778.258.748.743.68%11,577
Oct 4, 20248.308.438.228.438.432.43%37,130
Oct 3, 20248.238.328.088.238.23-0.12%30,056
Oct 2, 20248.088.248.078.248.240.86%28,810
Oct 1, 20248.428.457.998.178.17-2.97%42,772
Sep 30, 20247.108.647.108.428.4218.42%91,886
Sep 27, 20247.257.257.067.117.11-0.84%12,090
Sep 26, 20247.177.187.057.177.170.84%25,165
Sep 25, 20247.467.466.967.117.11-4.31%58,871
Sep 24, 20247.457.457.377.437.43-0.13%25,820
Sep 23, 20247.457.497.347.447.44-8,169
Sep 20, 20247.307.447.207.447.441.22%18,660
Sep 19, 20247.257.407.257.357.352.65%21,803
Sep 18, 20247.257.527.167.167.16-2.05%47,733
Sep 17, 20247.547.547.217.317.31-2.01%22,814
Sep 16, 20247.427.627.407.467.46-0.27%9,666
Sep 13, 20247.547.547.407.487.48-0.27%14,959
Sep 12, 20247.577.597.467.507.50-0.66%7,061
Sep 11, 20247.557.597.407.557.550.53%7,878
Sep 10, 20247.607.687.507.517.51-1.44%14,578
Sep 9, 20247.797.797.627.627.62-2.43%7,208
Sep 6, 20247.727.907.727.817.811.56%12,934
Sep 5, 20247.917.957.637.697.69-2.29%33,825
Sep 4, 20248.018.037.847.877.87-2.11%10,286
Sep 3, 20248.088.087.998.048.04-0.50%20,146
Aug 30, 20247.908.167.908.088.083.46%36,998
Aug 29, 20247.647.817.557.817.812.49%19,657
Aug 28, 20247.607.637.547.627.620.79%12,882
Aug 27, 20247.818.007.237.567.56-3.20%26,901
Aug 26, 20248.078.147.817.817.81-2.50%13,465
Aug 23, 20247.968.157.968.018.010.63%15,449
Aug 22, 20248.008.297.937.967.960.76%115,350
Aug 21, 20248.058.357.907.907.90-1.86%58,358
Aug 20, 20248.508.658.058.058.05-5.41%129,603
Aug 19, 20248.238.758.238.518.513.15%13,566
Aug 16, 20248.138.508.138.258.251.60%13,103
Aug 15, 20247.838.237.838.128.123.31%13,586
Aug 14, 20247.808.007.807.867.860.26%11,051
Aug 13, 20247.997.997.847.847.84-1.26%6,213
Aug 12, 20248.478.527.857.947.94-6.26%24,408
Aug 9, 20248.538.538.398.478.47-2.19%11,430
Aug 8, 20248.508.758.408.668.66-0.97%26,478
Aug 7, 20248.448.778.448.758.754.02%8,167
Aug 6, 20248.258.418.258.418.413.03%2,576
Aug 5, 20248.148.178.018.168.16-2.28%18,094
Aug 2, 20248.418.488.358.358.35-1.42%8,822
Aug 1, 20248.658.658.448.478.47-1.28%2,300
Jul 31, 20248.298.638.268.588.583.37%4,874
Jul 30, 20248.408.408.278.308.300.36%6,005
Jul 29, 20248.358.358.258.278.27-0.96%6,080
Jul 26, 20248.318.428.288.358.350.85%9,765
Jul 25, 20248.378.408.278.288.28-1.19%7,095
Jul 24, 20248.418.428.388.388.38-0.24%3,174
Jul 23, 20248.448.508.348.408.40-1.18%6,892
Jul 22, 20248.548.558.428.508.50-0.12%5,450
Jul 19, 20248.708.708.468.518.51-1.16%11,684
Jul 18, 20248.828.858.568.618.61-1.82%14,501
Jul 17, 20248.398.808.338.778.774.65%45,440
Jul 16, 20248.418.468.388.388.38-0.36%16,824
Jul 15, 20248.578.578.408.418.41-1.18%20,823
Jul 12, 20248.578.628.498.518.510.24%10,574
Jul 11, 20248.508.588.488.498.490.35%22,231
Jul 10, 20248.558.598.468.468.46-1.17%64,051
Jul 9, 20248.698.758.558.568.56-0.93%16,517
Jul 8, 20248.558.928.558.648.640.82%25,328
Jul 5, 20248.698.698.518.578.57-0.92%24,516
Jul 3, 20249.089.088.658.658.65-4.10%38,746
Jul 2, 20248.709.228.709.029.023.68%93,210
Jul 1, 20248.678.778.498.708.701.75%45,947
Jun 28, 20248.358.678.358.558.552.27%77,985
Jun 27, 20248.688.688.228.368.36-0.83%32,749
Jun 26, 20248.018.558.018.438.435.37%49,091
Jun 25, 20247.908.047.898.008.001.27%24,427
Jun 24, 20248.008.117.907.907.90-2.47%21,941
Jun 21, 20248.218.217.828.108.10-1.22%47,344
Jun 20, 20247.438.347.438.208.2010.22%96,573
Jun 18, 20247.377.477.327.447.442.06%31,233
Jun 17, 20247.127.367.067.297.291.82%42,153
Jun 14, 20247.117.247.067.167.16-0.14%14,999
Jun 13, 20246.737.236.737.177.176.54%20,376