BGSF Inc. (BGSF)
NYSE: BGSF
· Real-Time Price · USD
5.71
0.01 (0.18%)
At close: Aug 15, 2025, 12:31 PM
BGSF 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% | 6,401 |
| 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% | 30,300 |
| Aug 11, 2025 | 5.85 | 5.87 | 5.51 | 5.75 | 5.75 | -2.04% | 35,400 |
| Aug 8, 2025 | 6.07 | 6.17 | 5.85 | 5.87 | 5.87 | -3.29% | 48,900 |
| 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% | 13,100 |
| Aug 5, 2025 | 6.19 | 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% | 19,900 |
| Jul 31, 2025 | 6.13 | 6.29 | 6.05 | 6.13 | 6.13 | -0.33% | 19,300 |
| 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% | 20,900 |
| 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% | 97,500 |
| Jul 18, 2025 | 6.53 | 6.83 | 6.35 | 6.55 | 6.55 | 0.31% | 33,300 |