BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
5.51
0.00 (0.00%)
Aug 24, 2026, 11:12 AM EDT - Market open
BGSF, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.52 | 5.54 | 5.52 | 5.51 | - | - | 51 |
| 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 |
| Aug 13, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 2.78% | 1,441 |
| Aug 12, 2026 | 5.50 | 5.50 | 5.39 | 5.40 | 5.40 | -2.70% | 12,119 |
| Aug 11, 2026 | 5.46 | 5.61 | 5.46 | 5.55 | 5.55 | -0.18% | 4,260 |
| Aug 10, 2026 | 5.58 | 5.63 | 5.53 | 5.56 | 5.56 | -1.07% | 9,935 |
| Aug 7, 2026 | 5.45 | 5.62 | 5.45 | 5.62 | 5.62 | -0.71% | 1,724 |
| Aug 6, 2026 | 5.63 | 5.66 | 5.54 | 5.66 | 5.66 | 0.35% | 4,765 |
| Aug 5, 2026 | 5.56 | 5.64 | 5.49 | 5.64 | 5.64 | 1.08% | 8,748 |
| Aug 4, 2026 | 5.74 | 5.75 | 5.48 | 5.58 | 5.58 | -2.11% | 8,973 |
| Aug 3, 2026 | 5.56 | 5.78 | 5.56 | 5.70 | 5.70 | 2.70% | 4,070 |
| Jul 31, 2026 | 5.55 | 5.75 | 5.51 | 5.55 | 5.55 | 5.71% | 14,678 |
| Jul 30, 2026 | 5.31 | 5.31 | 5.23 | 5.25 | 5.25 | -2.05% | 7,212 |
| Jul 29, 2026 | 5.03 | 5.36 | 5.03 | 5.36 | 5.36 | 1.52% | 7,832 |
| Jul 28, 2026 | 5.17 | 5.45 | 5.17 | 5.28 | 5.28 | 1.54% | 15,205 |
| Jul 27, 2026 | 5.40 | 5.58 | 5.00 | 5.20 | 5.20 | -5.63% | 40,458 |
| Jul 24, 2026 | 5.56 | 5.56 | 5.43 | 5.51 | 5.51 | -2.82% | 14,213 |
| Jul 23, 2026 | 5.61 | 5.75 | 5.61 | 5.67 | 5.67 | 1.07% | 2,358 |
| Jul 22, 2026 | 5.61 | 5.74 | 5.52 | 5.61 | 5.61 | - | 4,493 |
| Jul 21, 2026 | 5.61 | 5.68 | 5.61 | 5.61 | 5.61 | -0.18% | 5,468 |
| Jul 20, 2026 | 5.69 | 5.75 | 5.60 | 5.62 | 5.62 | -2.09% | 4,341 |
| Jul 17, 2026 | 5.61 | 5.74 | 5.60 | 5.74 | 5.74 | -0.52% | 2,088 |
| Jul 16, 2026 | 5.62 | 5.80 | 5.62 | 5.77 | 5.77 | 1.94% | 3,705 |
| Jul 15, 2026 | 5.61 | 5.79 | 5.50 | 5.66 | 5.66 | 1.62% | 14,667 |
| Jul 14, 2026 | 5.51 | 5.66 | 5.51 | 5.57 | 5.57 | 0.18% | 4,807 |
| 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 |