BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
6.55
+0.02 (0.31%)
Jul 18, 2025, 4:00 PM - Market closed
BGSF, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 6.53 | 6.83 | 6.35 | 6.55 | 6.55 | 0.31% | 33,251 |
| Jul 17, 2025 | 6.48 | 6.78 | 6.28 | 6.53 | 6.53 | 0.15% | 14,033 |
| Jul 16, 2025 | 6.16 | 6.75 | 6.12 | 6.52 | 6.52 | 6.54% | 60,455 |
| Jul 15, 2025 | 6.12 | 6.34 | 6.11 | 6.12 | 6.12 | -0.33% | 44,124 |
| Jul 14, 2025 | 6.29 | 6.40 | 6.06 | 6.14 | 6.14 | -6.54% | 140,363 |
| Jul 11, 2025 | 6.59 | 6.72 | 6.48 | 6.57 | 6.57 | -0.45% | 122,796 |
| Jul 10, 2025 | 6.86 | 6.89 | 6.30 | 6.60 | 6.60 | -3.79% | 106,822 |
| Jul 9, 2025 | 6.99 | 7.05 | 6.68 | 6.86 | 6.86 | -2.83% | 80,588 |
| Jul 8, 2025 | 7.40 | 7.48 | 6.84 | 7.06 | 7.06 | -6.74% | 125,354 |
| Jul 7, 2025 | 7.45 | 7.65 | 7.22 | 7.57 | 7.57 | 3.13% | 94,845 |
| Jul 3, 2025 | 7.42 | 7.60 | 7.06 | 7.34 | 7.34 | 0.55% | 98,071 |
| Jul 2, 2025 | 7.43 | 7.70 | 7.00 | 7.30 | 7.30 | 0.14% | 222,799 |
| Jul 1, 2025 | 6.45 | 7.39 | 6.45 | 7.29 | 7.29 | 14.44% | 261,457 |
| Jun 30, 2025 | 6.50 | 6.62 | 6.20 | 6.37 | 6.37 | 0.95% | 143,918 |
| Jun 27, 2025 | 5.91 | 6.75 | 5.80 | 6.31 | 6.31 | 12.88% | 440,798 |
| Jun 26, 2025 | 5.54 | 5.80 | 5.43 | 5.59 | 5.59 | 1.45% | 64,876 |
| Jun 25, 2025 | 5.60 | 5.60 | 5.28 | 5.51 | 5.51 | -0.18% | 38,450 |
| Jun 24, 2025 | 5.84 | 5.84 | 5.51 | 5.52 | 5.52 | -3.50% | 58,132 |
| Jun 23, 2025 | 5.75 | 5.90 | 5.40 | 5.72 | 5.72 | -0.52% | 133,410 |
| Jun 20, 2025 | 5.57 | 5.86 | 5.40 | 5.75 | 5.75 | 4.55% | 79,862 |
| Jun 18, 2025 | 5.20 | 5.70 | 5.20 | 5.50 | 5.50 | 2.42% | 289,677 |
| Jun 17, 2025 | 5.60 | 6.02 | 5.10 | 5.37 | 5.37 | 33.58% | 1,788,264 |
| Jun 16, 2025 | 4.03 | 4.15 | 3.92 | 4.02 | 4.02 | 0.50% | 1,557,045 |
| Jun 13, 2025 | 3.99 | 4.10 | 3.82 | 4.00 | 4.00 | 0.76% | 46,807 |
| Jun 12, 2025 | 4.00 | 4.20 | 3.92 | 3.97 | 3.97 | -1.24% | 24,468 |
| Jun 11, 2025 | 4.19 | 4.42 | 4.00 | 4.02 | 4.02 | -4.06% | 55,636 |
| Jun 10, 2025 | 4.26 | 4.40 | 4.19 | 4.19 | 4.19 | -4.99% | 36,150 |
| Jun 9, 2025 | 4.41 | 4.47 | 4.38 | 4.41 | 4.41 | 1.15% | 13,882 |
| Jun 6, 2025 | 4.43 | 4.58 | 4.35 | 4.36 | 4.36 | 0.23% | 20,723 |
| Jun 5, 2025 | 4.43 | 4.43 | 4.35 | 4.35 | 4.35 | - | 1,188 |
| Jun 4, 2025 | 4.38 | 4.45 | 4.30 | 4.35 | 4.35 | -0.23% | 3,595 |
| Jun 3, 2025 | 4.39 | 4.47 | 4.32 | 4.36 | 4.36 | 1.63% | 9,816 |
| Jun 2, 2025 | 4.34 | 4.38 | 4.21 | 4.29 | 4.29 | -2.72% | 6,192 |
| May 30, 2025 | 4.30 | 4.56 | 4.30 | 4.41 | 4.41 | -0.90% | 2,078 |
| May 29, 2025 | 4.30 | 4.45 | 4.27 | 4.45 | 4.45 | 5.70% | 3,754 |
| May 28, 2025 | 4.44 | 4.50 | 4.18 | 4.21 | 4.21 | -5.39% | 12,642 |
| May 27, 2025 | 4.45 | 4.55 | 4.35 | 4.45 | 4.45 | -0.45% | 9,573 |
| May 23, 2025 | 4.40 | 4.49 | 4.40 | 4.47 | 4.47 | 0.45% | 6,448 |
| May 22, 2025 | 4.42 | 4.47 | 4.42 | 4.45 | 4.45 | - | 8,674 |
| May 21, 2025 | 4.47 | 4.50 | 4.32 | 4.45 | 4.45 | 1.14% | 7,245 |
| 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 |