BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
6.31
+0.72 (12.88%)
At close: Jun 27, 2025, 4:00 PM
6.24
-0.07 (-1.11%)
After-hours: Jun 27, 2025, 7:00 PM EDT
BGSF, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.91 | 6.75 | 5.80 | 6.31 | 6.31 | 12.88% | 440,798 |
| Jun 26, 2025 | 5.54 | 5.80 | 5.43 | 5.59 | 5.59 | 1.45% | 64,876 |
| Jun 25, 2025 | 5.60 | 5.60 | 5.28 | 5.51 | 5.51 | -0.18% | 38,450 |
| Jun 24, 2025 | 5.84 | 5.84 | 5.51 | 5.52 | 5.52 | -3.50% | 58,132 |
| Jun 23, 2025 | 5.75 | 5.90 | 5.40 | 5.72 | 5.72 | -0.52% | 133,410 |
| Jun 20, 2025 | 5.57 | 5.86 | 5.40 | 5.75 | 5.75 | 4.55% | 79,862 |
| Jun 18, 2025 | 5.20 | 5.70 | 5.20 | 5.50 | 5.50 | 2.42% | 289,677 |
| Jun 17, 2025 | 5.60 | 6.02 | 5.10 | 5.37 | 5.37 | 33.58% | 1,788,264 |
| Jun 16, 2025 | 4.03 | 4.15 | 3.92 | 4.02 | 4.02 | 0.50% | 1,557,045 |
| Jun 13, 2025 | 3.99 | 4.10 | 3.82 | 4.00 | 4.00 | 0.76% | 46,807 |
| Jun 12, 2025 | 4.00 | 4.20 | 3.92 | 3.97 | 3.97 | -1.24% | 24,468 |
| Jun 11, 2025 | 4.19 | 4.42 | 4.00 | 4.02 | 4.02 | -4.06% | 55,636 |
| Jun 10, 2025 | 4.26 | 4.40 | 4.19 | 4.19 | 4.19 | -4.99% | 36,150 |
| Jun 9, 2025 | 4.41 | 4.47 | 4.38 | 4.41 | 4.41 | 1.15% | 13,882 |
| Jun 6, 2025 | 4.43 | 4.58 | 4.35 | 4.36 | 4.36 | 0.23% | 20,723 |
| Jun 5, 2025 | 4.43 | 4.43 | 4.35 | 4.35 | 4.35 | - | 1,188 |
| Jun 4, 2025 | 4.38 | 4.45 | 4.30 | 4.35 | 4.35 | -0.23% | 3,595 |
| Jun 3, 2025 | 4.39 | 4.47 | 4.32 | 4.36 | 4.36 | 1.63% | 9,816 |
| Jun 2, 2025 | 4.34 | 4.38 | 4.21 | 4.29 | 4.29 | -2.72% | 6,192 |
| May 30, 2025 | 4.30 | 4.56 | 4.30 | 4.41 | 4.41 | -0.90% | 2,078 |
| May 29, 2025 | 4.30 | 4.45 | 4.27 | 4.45 | 4.45 | 5.70% | 3,754 |
| May 28, 2025 | 4.44 | 4.50 | 4.18 | 4.21 | 4.21 | -5.39% | 12,642 |
| May 27, 2025 | 4.45 | 4.55 | 4.35 | 4.45 | 4.45 | -0.45% | 9,573 |
| May 23, 2025 | 4.40 | 4.49 | 4.40 | 4.47 | 4.47 | 0.45% | 6,448 |
| May 22, 2025 | 4.42 | 4.47 | 4.42 | 4.45 | 4.45 | - | 8,674 |
| May 21, 2025 | 4.47 | 4.50 | 4.32 | 4.45 | 4.45 | 1.14% | 7,245 |
| May 20, 2025 | 4.50 | 4.51 | 4.27 | 4.40 | 4.40 | -1.57% | 7,492 |
| May 19, 2025 | 4.19 | 4.47 | 4.19 | 4.47 | 4.47 | 6.68% | 20,293 |
| May 16, 2025 | 4.16 | 4.40 | 4.09 | 4.19 | 4.19 | 2.44% | 21,752 |
| May 15, 2025 | 4.11 | 4.18 | 4.09 | 4.09 | 4.09 | 1.24% | 5,420 |
| May 14, 2025 | 4.20 | 4.20 | 4.00 | 4.04 | 4.04 | -4.27% | 13,143 |
| May 13, 2025 | 4.21 | 4.24 | 4.00 | 4.22 | 4.22 | 2.68% | 22,466 |
| May 12, 2025 | 3.65 | 4.18 | 3.61 | 4.11 | 4.11 | 18.79% | 47,764 |
| May 9, 2025 | 3.45 | 3.48 | 3.37 | 3.46 | 3.46 | - | 24,334 |
| May 8, 2025 | 3.23 | 3.57 | 3.23 | 3.46 | 3.46 | 8.12% | 10,787 |
| May 7, 2025 | 3.40 | 3.59 | 3.20 | 3.20 | 3.20 | -4.76% | 31,607 |
| May 6, 2025 | 3.35 | 3.50 | 3.30 | 3.36 | 3.36 | 1.51% | 27,375 |
| May 5, 2025 | 3.33 | 3.35 | 3.26 | 3.31 | 3.31 | -0.60% | 29,915 |
| May 2, 2025 | 3.22 | 3.34 | 3.17 | 3.33 | 3.33 | 5.05% | 7,746 |
| May 1, 2025 | 3.35 | 3.41 | 3.15 | 3.17 | 3.17 | -3.94% | 27,849 |
| Apr 30, 2025 | 3.33 | 3.47 | 3.22 | 3.30 | 3.30 | -2.08% | 19,155 |
| Apr 29, 2025 | 3.29 | 3.41 | 3.25 | 3.37 | 3.37 | 1.20% | 8,162 |
| Apr 28, 2025 | 3.35 | 3.50 | 3.25 | 3.33 | 3.33 | -2.06% | 9,259 |
| Apr 25, 2025 | 3.45 | 3.47 | 3.25 | 3.40 | 3.40 | -1.45% | 15,944 |
| Apr 24, 2025 | 3.33 | 3.50 | 3.30 | 3.45 | 3.45 | - | 14,956 |
| Apr 23, 2025 | 3.41 | 3.55 | 3.35 | 3.45 | 3.45 | 1.77% | 36,241 |
| Apr 22, 2025 | 3.10 | 3.56 | 3.10 | 3.39 | 3.39 | 11.15% | 33,946 |
| Apr 21, 2025 | 3.02 | 3.09 | 3.01 | 3.05 | 3.05 | -0.97% | 10,462 |
| Apr 17, 2025 | 2.96 | 3.11 | 2.91 | 3.08 | 3.08 | 4.76% | 13,707 |
| Apr 16, 2025 | 3.00 | 3.02 | 2.94 | 2.94 | 2.94 | -2.00% | 3,625 |