BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
4.210
-0.270 (-6.03%)
At close: Oct 3, 2025, 4:00 PM EDT
4.290
+0.080 (1.90%)
After-hours: Oct 3, 2025, 7:57 PM EDT
BGSF, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.44 | 4.47 | 4.00 | 4.21 | 4.21 | -6.03% | 356,070 |
| Oct 2, 2025 | 4.71 | 4.79 | 4.43 | 4.48 | 4.48 | -3.66% | 283,883 |
| Oct 1, 2025 | 4.86 | 4.99 | 4.46 | 4.65 | 4.65 | -34.51% | 904,734 |
| Sep 30, 2025 | 7.18 | 7.23 | 6.93 | 7.10 | 4.97 | 2.45% | 379,221 |
| Sep 29, 2025 | 6.90 | 7.12 | 6.80 | 6.93 | 4.85 | 0.73% | 125,984 |
| Sep 26, 2025 | 6.92 | 7.06 | 6.83 | 6.88 | 4.81 | 1.47% | 103,712 |
| Sep 25, 2025 | 7.20 | 7.20 | 6.78 | 6.78 | 4.74 | -5.83% | 157,241 |
| Sep 24, 2025 | 7.10 | 7.50 | 7.10 | 7.20 | 5.04 | 0.98% | 176,570 |
| Sep 23, 2025 | 7.73 | 7.83 | 7.12 | 7.13 | 4.99 | -10.09% | 335,732 |
| Sep 22, 2025 | 7.30 | 7.96 | 7.30 | 7.93 | 5.55 | 10.29% | 611,160 |
| Sep 19, 2025 | 7.29 | 7.29 | 7.10 | 7.19 | 5.03 | -0.28% | 250,585 |
| Sep 18, 2025 | 7.10 | 7.30 | 7.01 | 7.21 | 5.04 | 1.98% | 286,796 |
| Sep 17, 2025 | 7.44 | 7.51 | 7.04 | 7.07 | 4.94 | -6.36% | 470,394 |
| Sep 16, 2025 | 7.80 | 8.02 | 7.55 | 7.55 | 5.28 | -4.19% | 545,005 |
| Sep 15, 2025 | 8.02 | 8.20 | 7.63 | 7.88 | 5.51 | 1.55% | 760,699 |
| Sep 12, 2025 | 7.78 | 8.22 | 6.95 | 7.76 | 5.43 | 21.25% | 4,915,501 |
| Sep 11, 2025 | 6.43 | 6.52 | 6.36 | 6.40 | 4.48 | -0.47% | 1,350,252 |
| Sep 10, 2025 | 6.37 | 6.45 | 6.37 | 6.43 | 4.50 | 0.63% | 9,370 |
| Sep 9, 2025 | 6.28 | 6.40 | 6.25 | 6.39 | 4.47 | 1.75% | 13,324 |
| Sep 8, 2025 | 6.17 | 6.38 | 6.10 | 6.28 | 4.39 | 2.11% | 22,851 |
| Sep 5, 2025 | 6.17 | 6.35 | 6.09 | 6.15 | 4.30 | - | 38,054 |
| Sep 4, 2025 | 6.20 | 6.28 | 6.15 | 6.15 | 4.30 | 0.82% | 14,314 |
| Sep 3, 2025 | 6.09 | 6.18 | 6.08 | 6.10 | 4.27 | 0.83% | 21,923 |
| Sep 2, 2025 | 6.10 | 6.15 | 6.03 | 6.05 | 4.23 | -2.26% | 14,881 |
| Aug 29, 2025 | 6.07 | 6.30 | 6.07 | 6.19 | 4.33 | 1.48% | 3,465 |
| Aug 28, 2025 | 6.25 | 6.27 | 6.02 | 6.10 | 4.27 | -2.09% | 19,465 |
| Aug 27, 2025 | 6.13 | 6.38 | 6.07 | 6.23 | 4.36 | 1.47% | 15,288 |
| Aug 26, 2025 | 5.73 | 6.23 | 5.73 | 6.14 | 4.29 | 7.16% | 15,276 |
| Aug 25, 2025 | 5.64 | 5.75 | 5.62 | 5.73 | 4.01 | 1.96% | 5,523 |
| Aug 22, 2025 | 5.68 | 5.68 | 5.45 | 5.62 | 3.93 | 1.08% | 25,018 |
| Aug 21, 2025 | 5.43 | 5.77 | 5.43 | 5.56 | 3.89 | 0.91% | 15,181 |
| Aug 20, 2025 | 5.43 | 5.60 | 5.43 | 5.51 | 3.85 | -1.61% | 36,389 |
| Aug 19, 2025 | 5.51 | 5.72 | 5.51 | 5.60 | 3.92 | -0.18% | 16,312 |
| Aug 18, 2025 | 5.69 | 5.85 | 5.47 | 5.61 | 3.92 | -2.94% | 30,557 |
| Aug 15, 2025 | 5.65 | 5.85 | 5.55 | 5.78 | 4.04 | 1.40% | 34,131 |
| Aug 14, 2025 | 5.65 | 5.87 | 5.65 | 5.70 | 3.99 | -1.04% | 6,413 |
| Aug 13, 2025 | 5.92 | 6.01 | 5.60 | 5.76 | 4.03 | -3.52% | 52,816 |
| Aug 12, 2025 | 5.68 | 6.10 | 5.68 | 5.97 | 4.18 | 3.83% | 30,290 |
| Aug 11, 2025 | 5.85 | 5.87 | 5.51 | 5.75 | 4.02 | -2.04% | 35,384 |
| Aug 8, 2025 | 6.07 | 6.17 | 5.85 | 5.87 | 4.11 | -3.29% | 48,872 |
| Aug 7, 2025 | 6.55 | 6.75 | 6.05 | 6.07 | 4.24 | -10.60% | 73,948 |
| Aug 6, 2025 | 6.88 | 6.91 | 6.48 | 6.79 | 4.75 | -2.72% | 13,050 |
| Aug 5, 2025 | 6.20 | 7.17 | 6.12 | 6.98 | 4.88 | 14.43% | 54,700 |
| Aug 4, 2025 | 6.00 | 6.27 | 6.00 | 6.10 | 4.27 | 1.33% | 17,509 |
| Aug 1, 2025 | 6.08 | 6.28 | 6.02 | 6.02 | 4.21 | -1.79% | 19,888 |
| Jul 31, 2025 | 6.13 | 6.29 | 6.05 | 6.13 | 4.29 | -0.33% | 19,293 |
| Jul 30, 2025 | 6.39 | 6.43 | 6.06 | 6.15 | 4.30 | -4.95% | 25,854 |
| Jul 29, 2025 | 6.35 | 6.50 | 6.30 | 6.47 | 4.52 | 1.89% | 30,048 |
| Jul 28, 2025 | 6.33 | 6.47 | 6.32 | 6.35 | 4.44 | -1.40% | 20,882 |
| Jul 25, 2025 | 6.44 | 6.63 | 6.20 | 6.44 | 4.50 | 1.74% | 8,603 |