BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
5.56
0.00 (0.00%)
Jul 14, 2026, 10:19 AM EDT - Market open
BGSF, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 5.61 | 5.65 | 5.50 | 5.56 | 5.56 | -1.24% | 15,698 |
| Jul 10, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.54% | 1,653 |
| Jul 9, 2026 | 5.68 | 5.74 | 5.53 | 5.60 | 5.60 | -2.27% | 4,758 |
| Jul 8, 2026 | 5.70 | 5.80 | 5.70 | 5.73 | 5.73 | -0.35% | 4,437 |
| Jul 7, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 0.52% | 5,247 |
| Jul 6, 2026 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | 0.35% | 2,752 |
| Jul 2, 2026 | 5.77 | 5.83 | 5.69 | 5.70 | 5.70 | -2.40% | 2,445 |
| Jul 1, 2026 | 5.70 | 5.90 | 5.70 | 5.84 | 5.84 | 2.28% | 3,754 |
| Jun 30, 2026 | 5.89 | 6.00 | 5.71 | 5.71 | 5.71 | -3.06% | 16,944 |
| Jun 29, 2026 | 5.85 | 5.93 | 5.80 | 5.89 | 5.89 | -1.34% | 5,847 |
| Jun 26, 2026 | 5.45 | 5.97 | 5.45 | 5.97 | 5.97 | 6.80% | 15,103 |
| Jun 25, 2026 | 5.67 | 5.69 | 5.56 | 5.59 | 5.59 | -2.61% | 2,813 |
| Jun 24, 2026 | 5.66 | 5.86 | 5.66 | 5.74 | 5.74 | 0.17% | 5,498 |
| Jun 23, 2026 | 5.57 | 5.75 | 5.57 | 5.73 | 5.73 | 3.62% | 13,199 |
| Jun 22, 2026 | 5.40 | 5.62 | 5.40 | 5.53 | 5.53 | 2.41% | 5,934 |
| Jun 18, 2026 | 5.08 | 5.40 | 5.08 | 5.40 | 5.40 | 5.47% | 13,073 |
| Jun 17, 2026 | 5.17 | 5.17 | 5.03 | 5.12 | 5.12 | 2.40% | 17,353 |
| Jun 16, 2026 | 5.06 | 5.11 | 5.00 | 5.00 | 5.00 | -2.15% | 11,070 |
| Jun 15, 2026 | 5.11 | 5.28 | 5.09 | 5.11 | 5.11 | -0.39% | 13,863 |
| Jun 12, 2026 | 5.08 | 5.17 | 4.92 | 5.13 | 5.13 | 0.79% | 39,206 |
| Jun 11, 2026 | 5.23 | 5.26 | 4.99 | 5.09 | 5.09 | -0.97% | 42,427 |
| Jun 10, 2026 | 5.17 | 5.20 | 5.10 | 5.14 | 5.14 | 1.18% | 7,064 |
| Jun 9, 2026 | 5.10 | 5.20 | 5.07 | 5.08 | 5.08 | -1.17% | 13,191 |
| Jun 8, 2026 | 5.07 | 5.30 | 5.07 | 5.14 | 5.14 | -1.15% | 5,593 |
| Jun 5, 2026 | 5.25 | 5.25 | 5.16 | 5.20 | 5.20 | -0.95% | 3,018 |
| Jun 4, 2026 | 5.13 | 5.30 | 5.12 | 5.25 | 5.25 | 2.74% | 18,010 |
| Jun 3, 2026 | 5.16 | 5.17 | 5.06 | 5.11 | 5.11 | 0.20% | 6,471 |
| Jun 2, 2026 | 5.06 | 5.19 | 5.06 | 5.10 | 5.10 | 0.20% | 7,079 |
| Jun 1, 2026 | 5.20 | 5.30 | 5.02 | 5.09 | 5.09 | -0.59% | 20,183 |
| May 29, 2026 | 5.11 | 5.12 | 5.03 | 5.12 | 5.12 | 0.39% | 3,811 |
| May 28, 2026 | 5.15 | 5.27 | 5.08 | 5.10 | 5.10 | -3.23% | 17,687 |
| May 27, 2026 | 5.11 | 5.27 | 5.11 | 5.27 | 5.27 | -0.94% | 6,302 |
| May 26, 2026 | 5.07 | 5.36 | 5.01 | 5.32 | 5.32 | 0.76% | 8,041 |
| May 22, 2026 | 5.25 | 5.35 | 5.25 | 5.28 | 5.28 | -0.94% | 5,372 |
| May 21, 2026 | 5.19 | 5.33 | 5.19 | 5.33 | 5.33 | 3.29% | 3,564 |
| May 20, 2026 | 5.15 | 5.24 | 5.09 | 5.16 | 5.16 | 0.58% | 5,209 |
| May 19, 2026 | 5.13 | 5.27 | 5.08 | 5.13 | 5.13 | -0.39% | 3,480 |
| May 18, 2026 | 5.07 | 5.27 | 5.07 | 5.15 | 5.15 | -0.19% | 4,945 |
| May 15, 2026 | 5.10 | 5.28 | 5.10 | 5.16 | 5.16 | 0.58% | 7,223 |
| May 14, 2026 | 5.13 | 5.33 | 5.12 | 5.13 | 5.13 | 0.39% | 7,370 |
| May 13, 2026 | 5.35 | 5.35 | 5.11 | 5.11 | 5.11 | -4.31% | 14,267 |
| May 12, 2026 | 5.07 | 5.36 | 5.07 | 5.34 | 5.34 | 4.30% | 5,142 |
| May 11, 2026 | 5.16 | 5.21 | 5.00 | 5.12 | 5.12 | -2.66% | 12,740 |
| May 8, 2026 | 5.25 | 5.44 | 5.21 | 5.26 | 5.26 | 1.15% | 11,526 |
| May 7, 2026 | 5.10 | 5.44 | 5.10 | 5.20 | 5.20 | 2.36% | 19,086 |
| May 6, 2026 | 5.50 | 5.52 | 4.93 | 5.08 | 5.08 | -6.45% | 37,556 |
| May 5, 2026 | 5.59 | 5.71 | 5.37 | 5.43 | 5.43 | -2.16% | 15,656 |
| May 4, 2026 | 5.51 | 5.80 | 5.51 | 5.55 | 5.55 | -0.89% | 23,251 |
| May 1, 2026 | 5.62 | 5.69 | 5.56 | 5.60 | 5.60 | -1.58% | 17,139 |
| Apr 30, 2026 | 5.51 | 5.78 | 5.51 | 5.69 | 5.69 | 2.52% | 10,431 |