BGSF Inc. (BGSF)
NYSE: BGSF
· Real-Time Price · USD
6.78
-0.42 (-5.83%)
At close: Sep 25, 2025, 3:59 PM
6.85
1.03%
After-hours: Sep 25, 2025, 07:14 PM EDT
BGSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 7.10 | 7.50 | 7.10 | 7.20 | 7.20 | 0.98% | 173,359 |
| Sep 23, 2025 | 7.73 | 7.83 | 7.12 | 7.13 | 7.13 | -10.09% | 335,732 |
| Sep 22, 2025 | 7.30 | 7.96 | 7.30 | 7.93 | 7.93 | 10.29% | 611,200 |
| Sep 19, 2025 | 7.29 | 7.29 | 7.10 | 7.19 | 7.19 | -0.28% | 250,600 |
| Sep 18, 2025 | 7.10 | 7.30 | 7.01 | 7.21 | 7.21 | 1.98% | 286,800 |
| Sep 17, 2025 | 7.44 | 7.51 | 7.04 | 7.07 | 7.07 | -6.36% | 470,400 |
| Sep 16, 2025 | 7.80 | 8.02 | 7.55 | 7.55 | 7.55 | -4.19% | 545,005 |
| Sep 15, 2025 | 8.02 | 8.20 | 7.63 | 7.88 | 7.88 | 1.55% | 760,700 |
| Sep 12, 2025 | 7.78 | 8.22 | 6.95 | 7.76 | 7.76 | 21.25% | 4,915,501 |
| Sep 11, 2025 | 6.43 | 6.52 | 6.36 | 6.40 | 6.40 | -0.47% | 1,350,300 |
| Sep 10, 2025 | 6.37 | 6.45 | 6.37 | 6.43 | 6.43 | 0.63% | 9,400 |
| Sep 9, 2025 | 6.28 | 6.40 | 6.25 | 6.39 | 6.39 | 1.75% | 13,324 |
| Sep 8, 2025 | 6.17 | 6.38 | 6.10 | 6.28 | 6.28 | 2.11% | 22,900 |
| Sep 5, 2025 | 6.17 | 6.35 | 6.09 | 6.15 | 6.15 | 0.00% | 38,100 |
| Sep 4, 2025 | 6.20 | 6.28 | 6.15 | 6.15 | 6.15 | 0.82% | 14,314 |
| Sep 3, 2025 | 6.09 | 6.18 | 6.08 | 6.10 | 6.10 | 0.83% | 21,923 |
| Sep 2, 2025 | 6.10 | 6.15 | 6.03 | 6.05 | 6.05 | -2.26% | 14,900 |
| Aug 29, 2025 | 6.07 | 6.30 | 6.07 | 6.19 | 6.19 | 1.48% | 3,500 |
| Aug 28, 2025 | 6.25 | 6.27 | 6.02 | 6.10 | 6.10 | -2.09% | 19,500 |
| Aug 27, 2025 | 6.13 | 6.38 | 6.07 | 6.23 | 6.23 | 1.47% | 15,300 |