BGSF Inc. (BGSF)
3.60
0.20 (5.88%)
At close: Mar 27, 2025, 3:59 PM
3.83
6.44%
After-hours: Mar 27, 2025, 08:00 PM EDT
BGSF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 3.43 | 3.79 | 3.43 | 3.78 | 0.38 | 11.18% | 10,230 |
| Mar 26, 2025 | 3.40 | 3.73 | 3.40 | 3.40 | 0.03 | 0.89% | 22,700 |
| Mar 25, 2025 | 3.48 | 3.48 | 3.32 | 3.37 | -0.10 | -2.88% | 16,246 |
| Mar 24, 2025 | 3.62 | 3.64 | 3.45 | 3.47 | -0.07 | -1.98% | 17,400 |
| Mar 21, 2025 | 3.70 | 3.74 | 3.40 | 3.54 | -0.15 | -4.07% | 45,705 |
| Mar 20, 2025 | 4.21 | 4.40 | 3.61 | 3.69 | -0.52 | -12.35% | 48,262 |
| Mar 19, 2025 | 3.61 | 5.25 | 3.60 | 4.21 | 0.66 | 18.59% | 286,836 |
| Mar 18, 2025 | 3.55 | 3.64 | 3.50 | 3.55 | 0.03 | 0.85% | 15,600 |
| Mar 17, 2025 | 3.50 | 3.66 | 3.50 | 3.52 | 0.06 | 1.73% | 15,904 |
| Mar 14, 2025 | 3.65 | 3.65 | 3.34 | 3.46 | -0.08 | -2.26% | 28,922 |
| Mar 13, 2025 | 3.78 | 4.15 | 3.40 | 3.54 | -0.34 | -8.76% | 31,520 |
| Mar 12, 2025 | 4.12 | 4.12 | 3.88 | 3.88 | -0.18 | -4.43% | 29,619 |
| Mar 11, 2025 | 4.27 | 4.28 | 4.00 | 4.06 | -0.15 | -3.56% | 25,429 |
| Mar 10, 2025 | 4.40 | 4.40 | 4.19 | 4.21 | -0.21 | -4.75% | 17,900 |
| Mar 7, 2025 | 4.33 | 4.46 | 4.31 | 4.42 | -0.05 | -1.12% | 11,118 |
| Mar 6, 2025 | 4.45 | 4.53 | 4.15 | 4.47 | 0.00 | 0.00% | 26,422 |
| Mar 5, 2025 | 4.58 | 4.59 | 4.47 | 4.47 | -0.05 | -1.11% | 11,300 |
| Mar 4, 2025 | 4.70 | 4.74 | 4.52 | 4.52 | -0.19 | -4.03% | 15,300 |
| Mar 3, 2025 | 4.85 | 4.90 | 4.71 | 4.71 | -0.19 | -3.88% | 8,928 |
| Feb 28, 2025 | 4.89 | 4.94 | 4.80 | 4.90 | -0.04 | -0.81% | 4,900 |
| Feb 27, 2025 | 5.01 | 5.01 | 4.92 | 4.94 | -0.06 | -1.20% | 9,100 |
| Feb 26, 2025 | 4.91 | 5.00 | 4.89 | 5.00 | 0.15 | 3.09% | 5,710 |
| Feb 25, 2025 | 4.93 | 4.93 | 4.85 | 4.85 | -0.05 | -1.02% | 4,500 |
| Feb 24, 2025 | 5.01 | 5.01 | 4.90 | 4.90 | -0.07 | -1.41% | 5,300 |
| Feb 21, 2025 | 4.98 | 5.02 | 4.96 | 4.97 | 0.04 | 0.81% | 6,900 |
| Feb 20, 2025 | 5.03 | 5.03 | 4.90 | 4.93 | -0.03 | -0.60% | 1,819 |
| Feb 19, 2025 | 4.98 | 5.05 | 4.96 | 4.96 | 0.00 | 0.00% | 2,427 |
| Feb 18, 2025 | 4.96 | 5.19 | 4.96 | 4.96 | -0.02 | -0.40% | 3,302 |
| Feb 14, 2025 | 4.93 | 5.12 | 4.92 | 4.98 | -0.05 | -0.99% | 11,226 |
| Feb 13, 2025 | 4.89 | 5.15 | 4.70 | 5.03 | 0.08 | 1.62% | 44,340 |
| Feb 12, 2025 | 5.07 | 5.07 | 4.95 | 4.95 | -0.05 | -1.00% | 5,146 |
| Feb 11, 2025 | 5.28 | 5.32 | 4.95 | 5.00 | 0.02 | 0.40% | 17,311 |
| Feb 10, 2025 | 5.37 | 5.37 | 4.98 | 4.98 | -0.22 | -4.23% | 20,500 |
| Feb 7, 2025 | 5.19 | 5.31 | 5.16 | 5.20 | 0.05 | 0.97% | 3,414 |
| Feb 6, 2025 | 5.27 | 5.27 | 5.15 | 5.15 | -0.04 | -0.77% | 10,400 |
| Feb 5, 2025 | 5.27 | 5.27 | 5.19 | 5.19 | -0.03 | -0.57% | 6,823 |
| Feb 4, 2025 | 5.17 | 5.32 | 5.17 | 5.22 | 0.09 | 1.75% | 5,740 |
| Feb 3, 2025 | 5.10 | 5.17 | 5.07 | 5.13 | -0.10 | -1.91% | 4,732 |
| Jan 31, 2025 | 5.25 | 5.32 | 5.20 | 5.23 | -0.05 | -0.95% | 7,716 |
| Jan 30, 2025 | 5.32 | 5.36 | 5.21 | 5.28 | 0.00 | 0.00% | 10,200 |
| Jan 29, 2025 | 5.27 | 5.36 | 5.10 | 5.28 | -0.01 | -0.19% | 30,500 |
| Jan 28, 2025 | 5.09 | 5.37 | 5.09 | 5.29 | 0.17 | 3.32% | 5,407 |
| Jan 27, 2025 | 5.28 | 5.28 | 5.04 | 5.12 | -0.06 | -1.16% | 8,400 |
| Jan 24, 2025 | 5.09 | 5.18 | 5.03 | 5.18 | 0.10 | 1.97% | 14,910 |
| Jan 23, 2025 | 5.07 | 5.33 | 5.07 | 5.08 | 0.00 | 0.00% | 11,916 |
| Jan 22, 2025 | 5.05 | 5.36 | 5.05 | 5.08 | 0.00 | 0.00% | 13,100 |
| Jan 21, 2025 | 5.24 | 5.24 | 5.08 | 5.08 | -0.15 | -2.87% | 18,906 |
| Jan 17, 2025 | 5.39 | 5.45 | 5.22 | 5.23 | -0.02 | -0.38% | 7,000 |
| Jan 16, 2025 | 5.30 | 5.41 | 5.20 | 5.25 | -0.12 | -2.23% | 31,317 |
| Jan 15, 2025 | 5.43 | 5.55 | 5.35 | 5.37 | 0.02 | 0.37% | 13,805 |