BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
4.510
+0.050 (1.12%)
At close: Dec 5, 2025, 4:00 PM EST
4.410
-0.100 (-2.22%)
After-hours: Dec 5, 2025, 7:31 PM EST
BGSF, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.44 | 4.57 | 4.42 | 4.51 | 4.51 | 1.12% | 51,035 |
| Dec 4, 2025 | 4.55 | 4.66 | 4.42 | 4.46 | 4.46 | -2.62% | 44,908 |
| Dec 3, 2025 | 4.37 | 4.61 | 4.36 | 4.58 | 4.58 | 4.57% | 37,476 |
| Dec 2, 2025 | 4.39 | 4.53 | 4.35 | 4.38 | 4.38 | -1.13% | 32,307 |
| Dec 1, 2025 | 4.55 | 4.76 | 4.29 | 4.43 | 4.43 | -4.32% | 80,129 |
| Nov 28, 2025 | 4.49 | 4.65 | 4.42 | 4.63 | 4.63 | 2.89% | 38,664 |
| Nov 26, 2025 | 4.39 | 4.57 | 4.26 | 4.50 | 4.50 | 2.97% | 135,844 |
| Nov 25, 2025 | 4.25 | 4.37 | 4.21 | 4.37 | 4.37 | 3.07% | 66,269 |
| Nov 24, 2025 | 3.92 | 4.25 | 3.89 | 4.24 | 4.24 | 6.80% | 95,820 |
| Nov 21, 2025 | 4.00 | 4.08 | 3.90 | 3.97 | 3.97 | -2.93% | 57,758 |
| Nov 20, 2025 | 3.96 | 4.12 | 3.96 | 4.09 | 4.09 | 2.76% | 43,286 |
| Nov 19, 2025 | 3.94 | 4.00 | 3.88 | 3.98 | 3.98 | 0.25% | 38,749 |
| Nov 18, 2025 | 3.90 | 4.04 | 3.88 | 3.97 | 3.97 | 1.79% | 52,253 |
| Nov 17, 2025 | 3.90 | 4.06 | 3.84 | 3.90 | 3.90 | -2.01% | 38,259 |
| Nov 14, 2025 | 3.98 | 4.05 | 3.96 | 3.98 | 3.98 | -0.50% | 67,245 |
| Nov 13, 2025 | 3.95 | 4.09 | 3.93 | 4.00 | 4.00 | 1.01% | 48,563 |
| Nov 12, 2025 | 3.95 | 4.06 | 3.88 | 3.96 | 3.96 | 0.76% | 109,540 |
| Nov 11, 2025 | 3.83 | 3.99 | 3.80 | 3.93 | 3.93 | 3.15% | 64,261 |
| Nov 10, 2025 | 3.51 | 3.91 | 3.47 | 3.81 | 3.81 | 7.63% | 96,873 |
| Nov 7, 2025 | 3.55 | 3.60 | 3.31 | 3.54 | 3.54 | 8.26% | 173,195 |
| Nov 6, 2025 | 3.50 | 3.50 | 3.25 | 3.27 | 3.27 | -4.39% | 44,398 |
| Nov 5, 2025 | 3.51 | 3.54 | 3.42 | 3.42 | 3.42 | -1.16% | 17,004 |
| Nov 4, 2025 | 3.36 | 3.56 | 3.28 | 3.46 | 3.46 | 2.37% | 87,851 |
| Nov 3, 2025 | 3.31 | 3.41 | 3.31 | 3.38 | 3.38 | 0.90% | 34,459 |
| Oct 31, 2025 | 3.40 | 3.40 | 3.34 | 3.35 | 3.35 | -0.89% | 29,026 |
| Oct 30, 2025 | 3.41 | 3.45 | 3.33 | 3.38 | 3.38 | -0.88% | 64,007 |
| Oct 29, 2025 | 3.39 | 3.47 | 3.39 | 3.41 | 3.41 | 0.59% | 35,195 |
| Oct 28, 2025 | 3.44 | 3.48 | 3.37 | 3.39 | 3.39 | -1.17% | 54,508 |
| Oct 27, 2025 | 3.53 | 3.57 | 3.41 | 3.43 | 3.43 | -1.44% | 42,003 |
| Oct 24, 2025 | 3.50 | 3.61 | 3.47 | 3.48 | 3.48 | -0.29% | 51,907 |
| Oct 23, 2025 | 3.57 | 3.61 | 3.44 | 3.49 | 3.49 | -1.69% | 187,964 |
| Oct 22, 2025 | 3.66 | 3.67 | 3.52 | 3.55 | 3.55 | -3.27% | 118,370 |
| Oct 21, 2025 | 3.66 | 3.67 | 3.60 | 3.67 | 3.67 | 0.27% | 63,587 |
| Oct 20, 2025 | 3.65 | 3.70 | 3.63 | 3.66 | 3.66 | 0.55% | 55,316 |
| Oct 17, 2025 | 3.77 | 3.78 | 3.56 | 3.64 | 3.64 | -3.96% | 89,887 |
| Oct 16, 2025 | 3.79 | 3.86 | 3.73 | 3.79 | 3.79 | - | 58,191 |
| Oct 15, 2025 | 3.84 | 3.99 | 3.73 | 3.79 | 3.79 | -1.04% | 138,270 |
| Oct 14, 2025 | 3.72 | 3.86 | 3.70 | 3.83 | 3.83 | 2.68% | 63,481 |
| Oct 13, 2025 | 3.72 | 3.77 | 3.68 | 3.73 | 3.73 | 1.91% | 110,002 |
| Oct 10, 2025 | 3.88 | 3.90 | 3.61 | 3.66 | 3.66 | -5.67% | 131,321 |
| Oct 9, 2025 | 3.94 | 4.01 | 3.83 | 3.88 | 3.88 | 1.57% | 115,434 |
| Oct 8, 2025 | 3.86 | 3.92 | 3.76 | 3.82 | 3.82 | -2.55% | 129,478 |
| Oct 7, 2025 | 4.10 | 4.10 | 3.85 | 3.92 | 3.92 | -4.85% | 172,722 |
| Oct 6, 2025 | 4.26 | 4.32 | 4.11 | 4.12 | 4.12 | -2.14% | 113,923 |
| Oct 3, 2025 | 4.44 | 4.47 | 4.00 | 4.21 | 4.21 | -6.03% | 357,161 |
| Oct 2, 2025 | 4.71 | 4.79 | 4.43 | 4.48 | 4.48 | -3.66% | 283,883 |
| Oct 1, 2025 | 4.86 | 4.99 | 4.46 | 4.65 | 4.65 | -34.51% | 904,734 |
| Sep 30, 2025 | 7.18 | 7.23 | 6.93 | 7.10 | 5.10 | 2.45% | 379,221 |
| Sep 29, 2025 | 6.90 | 7.12 | 6.80 | 6.93 | 4.98 | 0.73% | 125,984 |
| Sep 26, 2025 | 6.92 | 7.06 | 6.83 | 6.88 | 4.94 | 1.47% | 103,712 |