BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
4.360
+0.190 (4.56%)
Oct 23, 2026, 4:00 PM EDT - Market closed
BGSF, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.29 | 4.45 | 4.22 | 4.36 | 4.36 | 4.56% | 5,137 |
| Oct 22, 2026 | 4.10 | 4.21 | 4.07 | 4.17 | 4.17 | 2.21% | 7,568 |
| Oct 21, 2026 | 4.00 | 4.08 | 3.98 | 4.08 | 4.08 | 0.74% | 18,076 |
| Oct 20, 2026 | 4.10 | 4.10 | 4.00 | 4.05 | 4.05 | -1.94% | 9,466 |
| Oct 19, 2026 | 4.37 | 4.37 | 4.10 | 4.13 | 4.13 | -6.08% | 11,881 |
| Oct 16, 2026 | 4.37 | 4.48 | 4.36 | 4.40 | 4.40 | 1.09% | 10,271 |
| Oct 15, 2026 | 4.37 | 4.40 | 4.34 | 4.35 | 4.35 | -1.81% | 10,731 |
| Oct 14, 2026 | 4.53 | 4.53 | 4.35 | 4.43 | 4.43 | -2.64% | 6,006 |
| Oct 13, 2026 | 4.60 | 4.60 | 4.53 | 4.55 | 4.55 | -1.73% | 7,000 |
| Oct 12, 2026 | 4.71 | 4.71 | 4.63 | 4.63 | 4.63 | -2.53% | 7,461 |
| Oct 9, 2026 | 4.72 | 4.80 | 4.72 | 4.75 | 4.75 | -0.42% | 3,469 |
| Oct 8, 2026 | 4.70 | 4.77 | 4.70 | 4.77 | 4.77 | 1.49% | 3,854 |
| Oct 7, 2026 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | -0.63% | 26,450 |
| Oct 6, 2026 | 4.75 | 4.80 | 4.70 | 4.73 | 4.73 | -1.05% | 32,153 |
| Oct 5, 2026 | 4.96 | 5.11 | 4.78 | 4.78 | 4.78 | -2.85% | 17,446 |
| Oct 2, 2026 | 5.13 | 5.14 | 4.90 | 4.92 | 4.92 | -1.20% | 9,125 |
| Oct 1, 2026 | 5.01 | 5.03 | 4.98 | 4.98 | 4.98 | -0.60% | 4,832 |
| Sep 30, 2026 | 4.89 | 5.01 | 4.89 | 5.01 | 5.01 | -1.18% | 1,469 |
| Sep 29, 2026 | 4.95 | 5.15 | 4.89 | 5.07 | 5.07 | 3.26% | 12,842 |
| Sep 28, 2026 | 4.95 | 5.02 | 4.91 | 4.91 | 4.91 | -1.80% | 4,208 |
| Sep 25, 2026 | 5.00 | 5.04 | 5.00 | 5.00 | 5.00 | - | 1,524 |
| Sep 24, 2026 | 4.89 | 5.02 | 4.89 | 5.00 | 5.00 | 0.81% | 3,715 |
| Sep 23, 2026 | 5.00 | 5.01 | 4.91 | 4.96 | 4.96 | -0.80% | 7,502 |
| Sep 22, 2026 | 5.06 | 5.10 | 4.95 | 5.00 | 5.00 | -0.60% | 13,042 |
| Sep 21, 2026 | 4.99 | 5.08 | 4.89 | 5.03 | 5.03 | 1.62% | 20,925 |
| Sep 18, 2026 | 5.01 | 5.15 | 4.95 | 4.95 | 4.95 | -4.26% | 27,092 |
| Sep 17, 2026 | 5.06 | 5.24 | 5.02 | 5.17 | 5.17 | 3.40% | 8,202 |
| Sep 16, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 9,339 |
| Sep 15, 2026 | 5.12 | 5.25 | 5.12 | 5.15 | 5.15 | -0.77% | 2,918 |
| Sep 14, 2026 | 5.19 | 5.34 | 5.09 | 5.19 | 5.19 | 0.78% | 6,580 |
| Sep 11, 2026 | 5.15 | 5.33 | 5.05 | 5.15 | 5.15 | -1.34% | 17,799 |
| Sep 10, 2026 | 5.15 | 5.24 | 5.11 | 5.22 | 5.22 | 0.58% | 5,272 |
| Sep 9, 2026 | 5.19 | 5.19 | 5.10 | 5.19 | 5.19 | -2.81% | 3,240 |
| Sep 8, 2026 | 5.33 | 5.43 | 5.26 | 5.34 | 5.34 | -1.84% | 6,751 |
| Sep 4, 2026 | 5.18 | 5.44 | 5.18 | 5.44 | 5.44 | 3.62% | 1,955 |
| Sep 3, 2026 | 5.23 | 5.34 | 5.23 | 5.25 | 5.25 | 0.19% | 1,832 |
| Sep 2, 2026 | 5.30 | 5.39 | 5.22 | 5.24 | 5.24 | 1.55% | 23,171 |
| Sep 1, 2026 | 5.36 | 5.36 | 5.07 | 5.16 | 5.16 | -3.55% | 25,236 |
| Aug 31, 2026 | 5.33 | 5.40 | 5.29 | 5.35 | 5.35 | -0.37% | 2,473 |
| Aug 28, 2026 | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | 0.19% | 1,883 |
| Aug 27, 2026 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | -1.47% | 3,931 |
| Aug 26, 2026 | 5.59 | 5.77 | 5.27 | 5.44 | 5.44 | 0.55% | 7,760 |
| Aug 25, 2026 | 5.26 | 5.42 | 5.26 | 5.41 | 5.41 | 0.37% | 7,165 |
| Aug 24, 2026 | 5.44 | 5.44 | 5.39 | 5.39 | 5.39 | -2.18% | 1,565 |
| Aug 21, 2026 | 5.39 | 5.51 | 5.39 | 5.51 | 5.51 | 0.92% | 2,539 |
| Aug 20, 2026 | 5.65 | 5.65 | 5.35 | 5.46 | 5.46 | -1.27% | 5,730 |
| Aug 19, 2026 | 5.62 | 5.69 | 5.51 | 5.53 | 5.53 | -0.36% | 15,611 |
| Aug 18, 2026 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -0.36% | 3,183 |
| Aug 17, 2026 | 5.66 | 5.75 | 5.55 | 5.57 | 5.57 | -1.59% | 9,560 |
| Aug 14, 2026 | 5.61 | 5.69 | 5.61 | 5.66 | 5.66 | 1.98% | 4,540 |