BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
5.09
-0.03 (-0.59%)
Jun 1, 2026, 4:00 PM EDT - Market closed
BGSF, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 5.66 | 5.85 | 5.51 | 5.55 | 5.55 | -1.94% | 9,475 |
| Apr 28, 2026 | 5.90 | 5.98 | 5.62 | 5.66 | 5.66 | -6.29% | 53,743 |
| Apr 27, 2026 | 6.35 | 6.35 | 6.04 | 6.04 | 6.04 | -5.48% | 10,553 |
| Apr 24, 2026 | 6.39 | 6.43 | 6.20 | 6.39 | 6.39 | -0.78% | 14,165 |
| Apr 23, 2026 | 6.48 | 6.56 | 6.39 | 6.44 | 6.44 | 0.16% | 20,236 |
| Apr 22, 2026 | 6.35 | 6.47 | 6.34 | 6.43 | 6.43 | 1.42% | 8,740 |
| Apr 21, 2026 | 6.35 | 6.45 | 6.28 | 6.34 | 6.34 | 1.12% | 5,600 |
| Apr 20, 2026 | 6.02 | 6.37 | 6.02 | 6.27 | 6.27 | 3.98% | 11,097 |
| Apr 17, 2026 | 6.05 | 6.11 | 6.01 | 6.03 | 6.03 | 0.17% | 13,170 |
| Apr 16, 2026 | 6.05 | 6.20 | 6.00 | 6.02 | 6.02 | -0.33% | 7,499 |
| Apr 15, 2026 | 5.71 | 6.09 | 5.66 | 6.04 | 6.04 | 5.23% | 11,824 |
| Apr 14, 2026 | 5.90 | 5.95 | 5.57 | 5.74 | 5.74 | -2.38% | 26,508 |
| Apr 13, 2026 | 6.00 | 6.05 | 5.85 | 5.88 | 5.88 | -3.13% | 16,530 |
| Apr 10, 2026 | 6.07 | 6.24 | 5.92 | 6.07 | 6.07 | -0.49% | 13,756 |
| Apr 9, 2026 | 6.13 | 6.25 | 6.05 | 6.10 | 6.10 | -0.97% | 13,961 |
| Apr 8, 2026 | 6.39 | 6.46 | 6.14 | 6.16 | 6.16 | -2.53% | 32,810 |
| Apr 7, 2026 | 6.18 | 6.33 | 5.89 | 6.32 | 6.32 | 2.27% | 21,709 |
| Apr 6, 2026 | 6.34 | 6.45 | 6.11 | 6.18 | 6.18 | -2.52% | 24,805 |
| Apr 2, 2026 | 6.20 | 6.34 | 6.10 | 6.34 | 6.34 | 1.77% | 13,127 |
| Apr 1, 2026 | 6.43 | 6.49 | 6.13 | 6.23 | 6.23 | -3.71% | 31,604 |
| Mar 31, 2026 | 6.13 | 6.47 | 6.13 | 6.47 | 6.47 | 3.69% | 12,693 |
| Mar 30, 2026 | 6.41 | 6.44 | 6.15 | 6.24 | 6.24 | -2.65% | 17,087 |
| Mar 27, 2026 | 6.37 | 6.46 | 6.33 | 6.41 | 6.41 | 0.94% | 25,716 |
| Mar 26, 2026 | 6.37 | 6.55 | 6.28 | 6.35 | 6.35 | -0.47% | 14,120 |
| Mar 25, 2026 | 6.22 | 6.56 | 6.21 | 6.38 | 6.38 | 3.40% | 5,778 |
| Mar 24, 2026 | 5.96 | 6.23 | 5.89 | 6.17 | 6.17 | 3.35% | 32,997 |
| Mar 23, 2026 | 6.00 | 6.13 | 5.89 | 5.97 | 5.97 | -1.32% | 47,700 |
| Mar 20, 2026 | 6.21 | 6.32 | 6.03 | 6.05 | 6.05 | -2.10% | 30,472 |