BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
3.390
-0.040 (-1.17%)
Oct 28, 2025, 4:00 PM EDT - Market closed
BGSF, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.44 | 3.48 | 3.37 | 3.39 | 3.39 | -1.17% | 54,400 |
| Oct 27, 2025 | 3.53 | 3.57 | 3.41 | 3.43 | 3.43 | -1.44% | 42,003 |
| Oct 24, 2025 | 3.50 | 3.61 | 3.47 | 3.48 | 3.48 | -0.29% | 51,907 |
| Oct 23, 2025 | 3.57 | 3.61 | 3.44 | 3.49 | 3.49 | -1.69% | 187,964 |
| Oct 22, 2025 | 3.66 | 3.67 | 3.52 | 3.55 | 3.55 | -3.27% | 118,370 |
| Oct 21, 2025 | 3.66 | 3.67 | 3.60 | 3.67 | 3.67 | 0.27% | 63,587 |
| Oct 20, 2025 | 3.65 | 3.70 | 3.63 | 3.66 | 3.66 | 0.55% | 55,316 |
| Oct 17, 2025 | 3.77 | 3.78 | 3.56 | 3.64 | 3.64 | -3.96% | 89,887 |
| Oct 16, 2025 | 3.79 | 3.86 | 3.73 | 3.79 | 3.79 | - | 58,191 |
| Oct 15, 2025 | 3.84 | 3.99 | 3.73 | 3.79 | 3.79 | -1.04% | 138,270 |
| Oct 14, 2025 | 3.72 | 3.86 | 3.70 | 3.83 | 3.83 | 2.68% | 63,481 |
| Oct 13, 2025 | 3.72 | 3.77 | 3.68 | 3.73 | 3.73 | 1.91% | 110,002 |
| Oct 10, 2025 | 3.88 | 3.90 | 3.61 | 3.66 | 3.66 | -5.67% | 131,321 |
| Oct 9, 2025 | 3.94 | 4.01 | 3.83 | 3.88 | 3.88 | 1.57% | 115,434 |
| Oct 8, 2025 | 3.86 | 3.92 | 3.76 | 3.82 | 3.82 | -2.55% | 129,478 |
| Oct 7, 2025 | 4.10 | 4.10 | 3.85 | 3.92 | 3.92 | -4.85% | 172,722 |
| Oct 6, 2025 | 4.26 | 4.32 | 4.11 | 4.12 | 4.12 | -2.14% | 113,923 |
| Oct 3, 2025 | 4.44 | 4.47 | 4.00 | 4.21 | 4.21 | -6.03% | 357,161 |
| 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 |