BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
5.74
-0.10 (-1.71%)
Feb 12, 2026, 2:36 PM EST - Market open
BGSF, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.96 | 6.05 | 5.87 | 5.85 | - | 0.09% | 23,532 |
| Feb 11, 2026 | 5.79 | 5.93 | 5.70 | 5.84 | 5.84 | 2.10% | 35,272 |
| Feb 10, 2026 | 5.79 | 5.94 | 5.72 | 5.72 | 5.72 | -1.04% | 21,336 |
| Feb 9, 2026 | 5.67 | 5.82 | 5.64 | 5.78 | 5.78 | 2.12% | 15,698 |
| Feb 6, 2026 | 5.55 | 5.93 | 5.55 | 5.66 | 5.66 | 1.98% | 26,964 |
| Feb 5, 2026 | 5.52 | 5.79 | 5.52 | 5.55 | 5.55 | -0.72% | 16,981 |
| Feb 4, 2026 | 5.41 | 5.60 | 5.41 | 5.59 | 5.59 | 2.57% | 35,836 |
| Feb 3, 2026 | 5.68 | 5.68 | 5.42 | 5.45 | 5.45 | -4.39% | 22,666 |
| Feb 2, 2026 | 5.71 | 5.85 | 5.63 | 5.70 | 5.70 | -0.52% | 16,803 |
| Jan 30, 2026 | 5.56 | 5.79 | 5.56 | 5.73 | 5.73 | 1.24% | 28,860 |
| Jan 29, 2026 | 5.61 | 5.68 | 5.46 | 5.66 | 5.66 | 0.53% | 43,774 |
| Jan 28, 2026 | 5.58 | 5.64 | 5.48 | 5.63 | 5.63 | 0.36% | 16,403 |
| Jan 27, 2026 | 5.41 | 5.64 | 5.41 | 5.61 | 5.61 | 2.37% | 17,945 |
| Jan 26, 2026 | 5.34 | 5.50 | 5.34 | 5.48 | 5.48 | 1.48% | 17,088 |
| Jan 23, 2026 | 5.34 | 5.56 | 5.31 | 5.40 | 5.40 | -0.55% | 36,733 |
| Jan 22, 2026 | 5.70 | 5.70 | 5.41 | 5.43 | 5.43 | -3.38% | 33,614 |
| 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 |