BGSF, Inc. BGSF
NYSE · United States · Commercial Services
$5.00-0.01 (-0.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.01 | 0.00% | $5.01 | $5.03 | $5.01 | 1.63K |
| 2026-09-30 | $5.01 | -1.18% | $4.89 | $5.01 | $4.89 | 1.50K |
| 2026-09-29 | $5.07 | +3.26% | $4.95 | $5.15 | $4.89 | 12.80K |
| 2026-09-28 | $4.91 | -1.80% | $4.95 | $5.02 | $4.91 | 4.20K |
| 2026-09-25 | $5.00 | 0.00% | $5.00 | $5.04 | $5.00 | 1.50K |
| 2026-09-24 | $5.00 | +0.81% | $4.89 | $5.02 | $4.89 | 3.70K |
| 2026-09-23 | $4.96 | -0.80% | $5.00 | $5.01 | $4.90 | 7.50K |
| 2026-09-22 | $5.00 | -0.60% | $5.06 | $5.10 | $4.95 | 13.00K |
| 2026-09-21 | $5.03 | +1.62% | $4.99 | $5.08 | $4.89 | 20.90K |
| 2026-09-18 | $4.95 | -4.26% | $5.01 | $5.15 | $4.95 | 27.10K |
| 2026-09-17 | $5.17 | +3.40% | $5.06 | $5.24 | $5.02 | 8.20K |
| 2026-09-16 | $5.00 | -2.91% | $5.15 | $5.15 | $5.00 | 9.30K |
| 2026-09-15 | $5.15 | -0.77% | $5.12 | $5.25 | $5.12 | 2.90K |
| 2026-09-14 | $5.19 | +0.78% | $5.19 | $5.34 | $5.09 | 6.60K |
| 2026-09-11 | $5.15 | -1.34% | $5.15 | $5.33 | $5.05 | 17.80K |
| 2026-09-10 | $5.22 | +0.58% | $5.15 | $5.24 | $5.11 | 5.30K |
| 2026-09-09 | $5.19 | -2.81% | $5.19 | $5.19 | $5.10 | 3.30K |
| 2026-09-08 | $5.34 | -1.84% | $5.33 | $5.43 | $5.26 | 6.80K |
| 2026-09-04 | $5.44 | +3.62% | $5.18 | $5.44 | $5.18 | 2.50K |
| 2026-09-03 | $5.25 | +0.19% | $5.23 | $5.34 | $5.23 | 1.80K |
| 2026-09-02 | $5.24 | +1.55% | $5.30 | $5.39 | $5.22 | 23.20K |
| 2026-09-01 | $5.16 | -3.55% | $5.36 | $5.36 | $5.07 | 25.20K |
| 2026-08-31 | $5.35 | -0.37% | $5.33 | $5.40 | $5.29 | 2.50K |
| 2026-08-28 | $5.37 | +0.19% | $5.39 | $5.39 | $5.37 | 1.90K |
| 2026-08-27 | $5.36 | -1.47% | $5.40 | $5.40 | $5.36 | 3.90K |
| 2026-08-26 | $5.44 | +0.55% | $5.59 | $5.77 | $5.27 | 7.80K |
| 2026-08-25 | $5.41 | +0.37% | $5.26 | $5.42 | $5.26 | 7.20K |
| 2026-08-24 | $5.39 | -2.18% | $5.44 | $5.44 | $5.39 | 1.60K |
| 2026-08-21 | $5.51 | +0.92% | $5.39 | $5.51 | $5.39 | 2.50K |
| 2026-08-20 | $5.46 | -1.27% | $5.65 | $5.65 | $5.35 | 5.70K |
| 2026-08-19 | $5.53 | -0.36% | $5.62 | $5.69 | $5.51 | 15.60K |
| 2026-08-18 | $5.55 | -0.36% | $5.80 | $5.80 | $5.55 | 3.20K |
| 2026-08-17 | $5.57 | -1.59% | $5.66 | $5.75 | $5.55 | 9.60K |
| 2026-08-14 | $5.66 | +1.98% | $5.61 | $5.69 | $5.61 | 4.50K |
| 2026-08-13 | $5.55 | +2.78% | $5.45 | $5.55 | $5.45 | 1.40K |
| 2026-08-12 | $5.40 | -2.70% | $5.50 | $5.50 | $5.39 | 12.10K |
| 2026-08-11 | $5.55 | -0.18% | $5.46 | $5.61 | $5.46 | 4.30K |
| 2026-08-10 | $5.56 | -1.07% | $5.58 | $5.63 | $5.53 | 9.90K |
| 2026-08-07 | $5.62 | -0.71% | $5.45 | $5.62 | $5.45 | 1.70K |
| 2026-08-06 | $5.66 | +0.35% | $5.63 | $5.66 | $5.54 | 4.80K |
| 2026-08-05 | $5.64 | +1.08% | $5.56 | $5.64 | $5.49 | 8.70K |
| 2026-08-04 | $5.58 | -2.11% | $5.74 | $5.75 | $5.48 | 9.10K |
| 2026-08-03 | $5.70 | +2.70% | $5.56 | $5.78 | $5.56 | 4.10K |
| 2026-07-31 | $5.55 | +5.71% | $5.55 | $5.75 | $5.51 | 14.70K |
| 2026-07-30 | $5.25 | -2.05% | $5.31 | $5.31 | $5.23 | 7.20K |
| 2026-07-29 | $5.36 | +1.52% | $5.03 | $5.36 | $5.03 | 7.80K |
| 2026-07-28 | $5.28 | +1.54% | $5.17 | $5.45 | $5.17 | 15.20K |
| 2026-07-27 | $5.20 | -5.63% | $5.40 | $5.58 | $5.00 | 40.50K |
| 2026-07-24 | $5.51 | -2.82% | $5.56 | $5.56 | $5.43 | 14.20K |
| 2026-07-23 | $5.67 | +1.07% | $5.61 | $5.75 | $5.61 | 2.40K |
| 2026-07-22 | $5.61 | 0.00% | $5.61 | $5.74 | $5.52 | 4.50K |
| 2026-07-21 | $5.61 | -0.18% | $5.61 | $5.68 | $5.61 | 5.50K |
| 2026-07-20 | $5.62 | -2.09% | $5.69 | $5.75 | $5.60 | 4.30K |
| 2026-07-17 | $5.74 | -0.52% | $5.61 | $5.74 | $5.60 | 2.10K |
| 2026-07-16 | $5.77 | +1.94% | $5.62 | $5.80 | $5.62 | 3.70K |
| 2026-07-15 | $5.66 | +1.62% | $5.61 | $5.79 | $5.50 | 14.70K |
| 2026-07-14 | $5.57 | +0.18% | $5.51 | $5.66 | $5.51 | 4.80K |
| 2026-07-13 | $5.56 | -1.24% | $5.61 | $5.65 | $5.50 | 15.70K |
| 2026-07-10 | $5.63 | +0.54% | $5.63 | $5.63 | $5.63 | 1.70K |
| 2026-07-09 | $5.60 | -2.27% | $5.68 | $5.74 | $5.53 | 4.80K |
| 2026-07-08 | $5.73 | -0.35% | $5.70 | $5.80 | $5.70 | 4.40K |
| 2026-07-07 | $5.75 | +0.52% | $5.70 | $5.80 | $5.70 | 5.20K |
| 2026-07-06 | $5.72 | +0.35% | $5.70 | $5.72 | $5.70 | 2.80K |
| 2026-07-02 | $5.70 | -2.40% | $5.77 | $5.83 | $5.69 | 2.40K |
| 2026-07-01 | $5.84 | +2.28% | $5.70 | $5.90 | $5.70 | 3.80K |
| 2026-06-30 | $5.71 | -3.06% | $5.89 | $6.00 | $5.71 | 16.90K |
| 2026-06-29 | $5.89 | -1.34% | $5.85 | $5.93 | $5.80 | 5.80K |
| 2026-06-26 | $5.97 | +6.80% | $5.45 | $5.97 | $5.45 | 15.10K |
| 2026-06-25 | $5.59 | -2.61% | $5.67 | $5.69 | $5.56 | 2.80K |
| 2026-06-24 | $5.74 | +0.17% | $5.66 | $5.86 | $5.66 | 5.50K |
| 2026-06-23 | $5.73 | +3.62% | $5.57 | $5.75 | $5.57 | 13.20K |
| 2026-06-22 | $5.53 | +2.41% | $5.40 | $5.62 | $5.40 | 5.90K |
| 2026-06-18 | $5.40 | +5.47% | $5.08 | $5.40 | $5.08 | 13.10K |
| 2026-06-17 | $5.12 | +2.40% | $5.17 | $5.17 | $5.03 | 17.40K |
| 2026-06-16 | $5.00 | -2.15% | $5.06 | $5.11 | $5.00 | 11.10K |
| 2026-06-15 | $5.11 | -0.39% | $5.11 | $5.28 | $5.09 | 13.90K |
| 2026-06-12 | $5.13 | +0.79% | $5.08 | $5.17 | $4.92 | 39.20K |
| 2026-06-11 | $5.09 | -0.97% | $5.23 | $5.26 | $4.99 | 42.40K |
| 2026-06-10 | $5.14 | +1.18% | $5.17 | $5.20 | $5.10 | 7.10K |
| 2026-06-09 | $5.08 | -1.17% | $5.10 | $5.20 | $5.07 | 13.20K |
| 2026-06-08 | $5.14 | -1.15% | $5.07 | $5.30 | $5.07 | 5.60K |
| 2026-06-05 | $5.20 | -0.95% | $5.25 | $5.25 | $5.16 | 3.00K |
| 2026-06-04 | $5.25 | +2.74% | $5.13 | $5.30 | $5.12 | 18.00K |
| 2026-06-03 | $5.11 | +0.20% | $5.16 | $5.17 | $5.06 | 6.50K |
| 2026-06-02 | $5.10 | +0.20% | $5.06 | $5.19 | $5.06 | 7.10K |
| 2026-06-01 | $5.09 | -0.59% | $5.20 | $5.30 | $5.02 | 20.20K |
| 2026-05-29 | $5.12 | +0.39% | $5.11 | $5.12 | $5.03 | 3.80K |
| 2026-05-28 | $5.10 | -3.23% | $5.15 | $5.27 | $5.08 | 17.90K |
| 2026-05-27 | $5.27 | -0.94% | $5.11 | $5.27 | $5.11 | 6.30K |
| 2026-05-26 | $5.32 | +0.76% | $5.07 | $5.36 | $5.01 | 8.00K |