BGSF Inc. (BGSF)
NYSE: BGSF
· Real-Time Price · USD
6.18
0.08 (1.31%)
At close: Sep 04, 2025, 3:59 PM
6.15
-0.49%
After-hours: Sep 04, 2025, 05:52 PM EDT
BGSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 5.73 | 6.23 | 5.73 | 6.14 | 6.14 | 7.16% | 15,300 |
| Aug 25, 2025 | 5.64 | 5.75 | 5.62 | 5.73 | 5.73 | 1.96% | 5,523 |
| Aug 22, 2025 | 5.68 | 5.68 | 5.45 | 5.62 | 5.62 | 1.08% | 25,018 |
| Aug 21, 2025 | 5.43 | 5.77 | 5.43 | 5.56 | 5.56 | 0.91% | 15,200 |
| Aug 20, 2025 | 5.43 | 5.60 | 5.43 | 5.51 | 5.51 | -1.61% | 36,400 |
| Aug 19, 2025 | 5.51 | 5.72 | 5.51 | 5.60 | 5.60 | -0.18% | 16,312 |
| Aug 18, 2025 | 5.69 | 5.85 | 5.47 | 5.61 | 5.61 | -2.94% | 30,600 |
| Aug 15, 2025 | 5.65 | 5.85 | 5.55 | 5.78 | 5.78 | 1.40% | 34,131 |
| 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% | 30,300 |
| 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 |