BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
5.70
0.00 (0.00%)
Aug 15, 2025, 9:55 AM - Market open
BGSF, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.65 | 5.87 | 5.65 | 5.70 | 5.70 | -1.04% | 6,413 |
| Aug 13, 2025 | 5.92 | 6.01 | 5.60 | 5.76 | 5.76 | -3.52% | 52,816 |
| Aug 12, 2025 | 5.68 | 6.10 | 5.68 | 5.97 | 5.97 | 3.83% | 30,290 |
| Aug 11, 2025 | 5.85 | 5.87 | 5.51 | 5.75 | 5.75 | -2.04% | 35,384 |
| Aug 8, 2025 | 6.07 | 6.17 | 5.85 | 5.87 | 5.87 | -3.29% | 48,872 |
| Aug 7, 2025 | 6.55 | 6.75 | 6.05 | 6.07 | 6.07 | -10.60% | 73,948 |
| Aug 6, 2025 | 6.88 | 6.91 | 6.48 | 6.79 | 6.79 | -2.72% | 13,050 |
| Aug 5, 2025 | 6.20 | 7.17 | 6.12 | 6.98 | 6.98 | 14.43% | 54,700 |
| Aug 4, 2025 | 6.00 | 6.27 | 6.00 | 6.10 | 6.10 | 1.33% | 17,509 |
| Aug 1, 2025 | 6.08 | 6.28 | 6.02 | 6.02 | 6.02 | -1.79% | 19,888 |
| Jul 31, 2025 | 6.13 | 6.29 | 6.05 | 6.13 | 6.13 | -0.33% | 19,293 |
| Jul 30, 2025 | 6.39 | 6.43 | 6.06 | 6.15 | 6.15 | -4.95% | 25,854 |
| Jul 29, 2025 | 6.35 | 6.50 | 6.30 | 6.47 | 6.47 | 1.89% | 30,048 |
| Jul 28, 2025 | 6.33 | 6.47 | 6.32 | 6.35 | 6.35 | -1.40% | 20,882 |
| Jul 25, 2025 | 6.44 | 6.63 | 6.20 | 6.44 | 6.44 | 1.74% | 8,603 |
| Jul 24, 2025 | 6.63 | 6.63 | 6.22 | 6.33 | 6.33 | -4.52% | 17,967 |
| Jul 23, 2025 | 6.48 | 6.65 | 6.45 | 6.63 | 6.63 | 2.16% | 10,163 |
| Jul 22, 2025 | 6.08 | 6.63 | 6.07 | 6.49 | 6.49 | 4.34% | 27,524 |
| Jul 21, 2025 | 6.61 | 6.61 | 6.01 | 6.22 | 6.22 | -5.04% | 97,469 |
| Jul 18, 2025 | 6.53 | 6.83 | 6.35 | 6.55 | 6.55 | 0.31% | 33,251 |
| Jul 17, 2025 | 6.48 | 6.78 | 6.28 | 6.53 | 6.53 | 0.15% | 14,033 |
| Jul 16, 2025 | 6.16 | 6.75 | 6.12 | 6.52 | 6.52 | 6.54% | 60,455 |
| Jul 15, 2025 | 6.12 | 6.34 | 6.11 | 6.12 | 6.12 | -0.33% | 44,124 |
| Jul 14, 2025 | 6.29 | 6.40 | 6.06 | 6.14 | 6.14 | -6.54% | 140,363 |
| Jul 11, 2025 | 6.59 | 6.72 | 6.48 | 6.57 | 6.57 | -0.45% | 122,796 |
| Jul 10, 2025 | 6.86 | 6.89 | 6.30 | 6.60 | 6.60 | -3.79% | 106,822 |
| Jul 9, 2025 | 6.99 | 7.05 | 6.68 | 6.86 | 6.86 | -2.83% | 80,588 |
| Jul 8, 2025 | 7.40 | 7.48 | 6.84 | 7.06 | 7.06 | -6.74% | 125,354 |
| Jul 7, 2025 | 7.45 | 7.65 | 7.22 | 7.57 | 7.57 | 3.13% | 94,845 |
| Jul 3, 2025 | 7.42 | 7.60 | 7.06 | 7.34 | 7.34 | 0.55% | 98,071 |
| Jul 2, 2025 | 7.43 | 7.70 | 7.00 | 7.30 | 7.30 | 0.14% | 222,799 |
| Jul 1, 2025 | 6.45 | 7.39 | 6.45 | 7.29 | 7.29 | 14.44% | 261,457 |
| Jun 30, 2025 | 6.50 | 6.62 | 6.20 | 6.37 | 6.37 | 0.95% | 143,918 |
| 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 |