BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
3.850
+0.030 (0.79%)
Nov 13, 2026, 4:00 PM EST - Market closed
BGSF, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.57 | 3.85 | 3.57 | 3.85 | 3.85 | 0.79% | 3,050 |
| Nov 12, 2026 | 3.70 | 3.94 | 3.70 | 3.82 | 3.82 | 1.87% | 14,954 |
| Nov 11, 2026 | 4.04 | 4.04 | 3.52 | 3.75 | 3.75 | -7.86% | 23,406 |
| Nov 10, 2026 | 3.86 | 4.19 | 3.86 | 4.07 | 4.07 | 3.56% | 13,952 |
| Nov 9, 2026 | 3.50 | 4.00 | 3.50 | 3.93 | 3.93 | 14.24% | 17,748 |
| Nov 6, 2026 | 3.49 | 3.62 | 3.23 | 3.44 | 3.44 | -2.55% | 45,993 |
| Nov 5, 2026 | 3.89 | 3.95 | 3.33 | 3.53 | 3.53 | -10.18% | 41,993 |
| Nov 4, 2026 | 4.12 | 4.16 | 3.81 | 3.93 | 3.93 | -6.21% | 19,168 |
| Nov 3, 2026 | 4.03 | 4.29 | 4.00 | 4.19 | 4.19 | 5.01% | 11,533 |
| Nov 2, 2026 | 4.25 | 4.25 | 3.91 | 3.99 | 3.99 | -5.90% | 28,059 |
| Oct 30, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.17% | 1,062 |
| Oct 29, 2026 | 4.20 | 4.42 | 4.20 | 4.29 | 4.29 | 0.94% | 14,421 |
| Oct 28, 2026 | 4.14 | 4.36 | 4.10 | 4.25 | 4.25 | 1.92% | 5,424 |
| Oct 27, 2026 | 4.31 | 4.33 | 4.17 | 4.17 | 4.17 | -4.14% | 5,428 |
| Oct 26, 2026 | 4.48 | 4.60 | 4.35 | 4.35 | 4.35 | -0.23% | 10,075 |
| Oct 23, 2026 | 4.29 | 4.45 | 4.22 | 4.36 | 4.36 | 4.56% | 5,140 |
| Oct 22, 2026 | 4.10 | 4.21 | 4.07 | 4.17 | 4.17 | 2.21% | 7,571 |
| 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% | 9,469 |
| 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% | 10,272 |
| Oct 15, 2026 | 4.37 | 4.40 | 4.34 | 4.35 | 4.35 | -1.81% | 10,732 |
| Oct 14, 2026 | 4.53 | 4.53 | 4.35 | 4.43 | 4.43 | -2.64% | 6,007 |
| Oct 13, 2026 | 4.60 | 4.60 | 4.53 | 4.55 | 4.55 | -1.73% | 7,603 |
| 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% | 3,858 |
| Oct 7, 2026 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | -0.63% | 26,451 |
| Oct 6, 2026 | 4.75 | 4.80 | 4.70 | 4.73 | 4.73 | -1.05% | 32,154 |
| Oct 5, 2026 | 4.96 | 5.11 | 4.78 | 4.78 | 4.78 | -2.85% | 17,447 |
| Oct 2, 2026 | 5.13 | 5.14 | 4.90 | 4.92 | 4.92 | -1.20% | 9,126 |
| Oct 1, 2026 | 5.01 | 5.03 | 4.98 | 4.98 | 4.98 | -0.60% | 4,833 |
| Sep 30, 2026 | 4.89 | 5.01 | 4.89 | 5.01 | 5.01 | -1.18% | 1,473 |
| Sep 29, 2026 | 4.95 | 5.15 | 4.89 | 5.07 | 5.07 | 3.26% | 12,843 |
| 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 | - | 1,527 |
| 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% | 7,503 |
| 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% | 8,203 |
| Sep 16, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 9,340 |
| Sep 15, 2026 | 5.12 | 5.25 | 5.12 | 5.15 | 5.15 | -0.77% | 2,920 |
| Sep 14, 2026 | 5.19 | 5.34 | 5.09 | 5.19 | 5.19 | 0.78% | 6,582 |
| Sep 11, 2026 | 5.15 | 5.33 | 5.05 | 5.15 | 5.15 | -1.34% | 17,800 |
| Sep 10, 2026 | 5.15 | 5.24 | 5.11 | 5.22 | 5.22 | 0.58% | 5,273 |
| Sep 9, 2026 | 5.19 | 5.19 | 5.10 | 5.19 | 5.19 | -2.81% | 3,311 |
| 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% | 2,457 |