BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
4.400
-0.070 (-1.57%)
May 20, 2025, 4:00 PM - Market closed
BGSF, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 4.50 | 4.51 | 4.27 | 4.40 | 4.40 | -1.57% | 7,492 |
| May 19, 2025 | 4.19 | 4.47 | 4.19 | 4.47 | 4.47 | 6.68% | 20,293 |
| May 16, 2025 | 4.16 | 4.40 | 4.09 | 4.19 | 4.19 | 2.44% | 21,752 |
| May 15, 2025 | 4.11 | 4.18 | 4.09 | 4.09 | 4.09 | 1.24% | 5,420 |
| May 14, 2025 | 4.20 | 4.20 | 4.00 | 4.04 | 4.04 | -4.27% | 13,143 |
| May 13, 2025 | 4.21 | 4.24 | 4.00 | 4.22 | 4.22 | 2.68% | 22,466 |
| May 12, 2025 | 3.65 | 4.18 | 3.61 | 4.11 | 4.11 | 18.79% | 47,764 |
| May 9, 2025 | 3.45 | 3.48 | 3.37 | 3.46 | 3.46 | - | 24,334 |
| May 8, 2025 | 3.23 | 3.57 | 3.23 | 3.46 | 3.46 | 8.12% | 10,787 |
| May 7, 2025 | 3.40 | 3.59 | 3.20 | 3.20 | 3.20 | -4.76% | 31,607 |
| May 6, 2025 | 3.35 | 3.50 | 3.30 | 3.36 | 3.36 | 1.51% | 27,375 |
| May 5, 2025 | 3.33 | 3.35 | 3.26 | 3.31 | 3.31 | -0.60% | 29,915 |
| May 2, 2025 | 3.22 | 3.34 | 3.17 | 3.33 | 3.33 | 5.05% | 7,746 |
| May 1, 2025 | 3.35 | 3.41 | 3.15 | 3.17 | 3.17 | -3.94% | 27,849 |
| Apr 30, 2025 | 3.33 | 3.47 | 3.22 | 3.30 | 3.30 | -2.08% | 19,155 |
| Apr 29, 2025 | 3.29 | 3.41 | 3.25 | 3.37 | 3.37 | 1.20% | 8,162 |
| Apr 28, 2025 | 3.35 | 3.50 | 3.25 | 3.33 | 3.33 | -2.06% | 9,259 |
| Apr 25, 2025 | 3.45 | 3.47 | 3.25 | 3.40 | 3.40 | -1.45% | 15,944 |
| Apr 24, 2025 | 3.33 | 3.50 | 3.30 | 3.45 | 3.45 | - | 14,956 |
| Apr 23, 2025 | 3.41 | 3.55 | 3.35 | 3.45 | 3.45 | 1.77% | 36,241 |
| Apr 22, 2025 | 3.10 | 3.56 | 3.10 | 3.39 | 3.39 | 11.15% | 33,946 |
| Apr 21, 2025 | 3.02 | 3.09 | 3.01 | 3.05 | 3.05 | -0.97% | 10,462 |
| Apr 17, 2025 | 2.96 | 3.11 | 2.91 | 3.08 | 3.08 | 4.76% | 13,707 |
| Apr 16, 2025 | 3.00 | 3.02 | 2.94 | 2.94 | 2.94 | -2.00% | 3,625 |
| Apr 15, 2025 | 3.04 | 3.09 | 3.00 | 3.00 | 3.00 | - | 7,291 |
| Apr 14, 2025 | 3.01 | 3.10 | 2.99 | 3.00 | 3.00 | 1.35% | 18,635 |
| Apr 11, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 0.68% | 1,957 |
| Apr 10, 2025 | 3.00 | 3.01 | 2.91 | 2.94 | 2.94 | -1.67% | 34,684 |
| Apr 9, 2025 | 3.05 | 3.05 | 2.97 | 2.99 | 2.99 | -3.24% | 35,005 |
| Apr 8, 2025 | 3.28 | 3.28 | 3.09 | 3.09 | 3.09 | -7.49% | 30,820 |
| Apr 7, 2025 | 3.37 | 3.39 | 3.21 | 3.34 | 3.34 | -3.19% | 27,670 |
| Apr 4, 2025 | 3.72 | 3.73 | 3.42 | 3.45 | 3.45 | -8.00% | 21,611 |
| Apr 3, 2025 | 3.61 | 3.76 | 3.61 | 3.75 | 3.75 | 3.31% | 25,496 |
| Apr 2, 2025 | 3.62 | 3.81 | 3.62 | 3.63 | 3.63 | 0.83% | 12,009 |
| Apr 1, 2025 | 3.67 | 3.83 | 3.60 | 3.60 | 3.60 | -2.17% | 7,303 |
| Mar 31, 2025 | 3.70 | 3.80 | 3.61 | 3.68 | 3.68 | -0.54% | 8,843 |
| Mar 28, 2025 | 3.59 | 3.76 | 3.59 | 3.70 | 3.70 | -2.12% | 6,317 |
| 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 |