BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
7.76
+1.36 (21.25%)
At close: Sep 12, 2025, 4:00 PM EDT
7.67
-0.09 (-1.16%)
Pre-market: Sep 15, 2025, 6:01 AM EDT
BGSF, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.78 | 8.22 | 6.95 | 7.76 | 7.76 | 21.25% | 4,915,501 |
| Sep 11, 2025 | 6.43 | 6.52 | 6.36 | 6.40 | 6.40 | -0.47% | 1,350,252 |
| Sep 10, 2025 | 6.37 | 6.45 | 6.37 | 6.43 | 6.43 | 0.63% | 9,370 |
| Sep 9, 2025 | 6.28 | 6.40 | 6.25 | 6.39 | 6.39 | 1.75% | 13,324 |
| Sep 8, 2025 | 6.17 | 6.38 | 6.10 | 6.28 | 6.28 | 2.11% | 22,851 |
| Sep 5, 2025 | 6.17 | 6.35 | 6.09 | 6.15 | 6.15 | - | 38,054 |
| Sep 4, 2025 | 6.20 | 6.28 | 6.15 | 6.15 | 6.15 | 0.82% | 14,314 |
| Sep 3, 2025 | 6.09 | 6.18 | 6.08 | 6.10 | 6.10 | 0.83% | 21,923 |
| Sep 2, 2025 | 6.10 | 6.15 | 6.03 | 6.05 | 6.05 | -2.26% | 14,881 |
| Aug 29, 2025 | 6.07 | 6.30 | 6.07 | 6.19 | 6.19 | 1.48% | 3,465 |
| Aug 28, 2025 | 6.25 | 6.27 | 6.02 | 6.10 | 6.10 | -2.09% | 19,465 |
| Aug 27, 2025 | 6.13 | 6.38 | 6.07 | 6.23 | 6.23 | 1.47% | 15,288 |
| Aug 26, 2025 | 5.73 | 6.23 | 5.73 | 6.14 | 6.14 | 7.16% | 15,276 |
| Aug 25, 2025 | 5.64 | 5.75 | 5.62 | 5.73 | 5.73 | 1.96% | 5,523 |
| Aug 22, 2025 | 5.68 | 5.68 | 5.45 | 5.62 | 5.62 | 1.08% | 25,018 |
| Aug 21, 2025 | 5.43 | 5.77 | 5.43 | 5.56 | 5.56 | 0.91% | 15,181 |
| Aug 20, 2025 | 5.43 | 5.60 | 5.43 | 5.51 | 5.51 | -1.61% | 36,389 |
| Aug 19, 2025 | 5.51 | 5.72 | 5.51 | 5.60 | 5.60 | -0.18% | 16,312 |
| Aug 18, 2025 | 5.69 | 5.85 | 5.47 | 5.61 | 5.61 | -2.94% | 30,557 |
| Aug 15, 2025 | 5.65 | 5.85 | 5.55 | 5.78 | 5.78 | 1.40% | 34,131 |
| Aug 14, 2025 | 5.65 | 5.87 | 5.65 | 5.70 | 5.70 | -1.04% | 6,413 |
| Aug 13, 2025 | 5.92 | 6.01 | 5.60 | 5.76 | 5.76 | -3.52% | 52,816 |
| Aug 12, 2025 | 5.68 | 6.10 | 5.68 | 5.97 | 5.97 | 3.83% | 30,290 |
| Aug 11, 2025 | 5.85 | 5.87 | 5.51 | 5.75 | 5.75 | -2.04% | 35,384 |
| Aug 8, 2025 | 6.07 | 6.17 | 5.85 | 5.87 | 5.87 | -3.29% | 48,872 |
| Aug 7, 2025 | 6.55 | 6.75 | 6.05 | 6.07 | 6.07 | -10.60% | 73,948 |
| Aug 6, 2025 | 6.88 | 6.91 | 6.48 | 6.79 | 6.79 | -2.72% | 13,050 |
| Aug 5, 2025 | 6.20 | 7.17 | 6.12 | 6.98 | 6.98 | 14.43% | 54,700 |
| Aug 4, 2025 | 6.00 | 6.27 | 6.00 | 6.10 | 6.10 | 1.33% | 17,509 |
| Aug 1, 2025 | 6.08 | 6.28 | 6.02 | 6.02 | 6.02 | -1.79% | 19,888 |
| Jul 31, 2025 | 6.13 | 6.29 | 6.05 | 6.13 | 6.13 | -0.33% | 19,293 |
| Jul 30, 2025 | 6.39 | 6.43 | 6.06 | 6.15 | 6.15 | -4.95% | 25,854 |
| Jul 29, 2025 | 6.35 | 6.50 | 6.30 | 6.47 | 6.47 | 1.89% | 30,048 |
| Jul 28, 2025 | 6.33 | 6.47 | 6.32 | 6.35 | 6.35 | -1.40% | 20,882 |
| Jul 25, 2025 | 6.44 | 6.63 | 6.20 | 6.44 | 6.44 | 1.74% | 8,603 |
| Jul 24, 2025 | 6.63 | 6.63 | 6.22 | 6.33 | 6.33 | -4.52% | 17,967 |
| Jul 23, 2025 | 6.48 | 6.65 | 6.45 | 6.63 | 6.63 | 2.16% | 10,163 |
| Jul 22, 2025 | 6.08 | 6.63 | 6.07 | 6.49 | 6.49 | 4.34% | 27,524 |
| Jul 21, 2025 | 6.61 | 6.61 | 6.01 | 6.22 | 6.22 | -5.04% | 97,469 |
| 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 |