NYSE : BGSF
BGSF, Inc. — Price history
Industrials · Staffing & Employment Services · United States
Last price 4.24 USD (Oct 30, 2026, 4:00 PM) · Market cap 45.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BGSF, Inc. (BGSF) closed at 3.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.25 | 4.25 | 3.91 | 3.99 | 28,059 | -5.90% |
| 2026-10-30 | 4.24 | 4.24 | 4.24 | 4.24 | 1,062 | -1.17% |
| 2026-10-29 | 4.2 | 4.42 | 4.2 | 4.29 | 14,421 | +0.94% |
| 2026-10-28 | 4.14 | 4.36 | 4.1 | 4.25 | 5,424 | +1.92% |
| 2026-10-27 | 4.31 | 4.33 | 4.17 | 4.17 | 5,428 | -4.14% |
| 2026-10-26 | 4.48 | 4.6 | 4.35 | 4.35 | 10,075 | -0.23% |
| 2026-10-23 | 4.29 | 4.445 | 4.217 | 4.36 | 5,140 | +4.56% |
| 2026-10-22 | 4.1 | 4.21 | 4.07 | 4.17 | 7,571 | +2.21% |
| 2026-10-21 | 4 | 4.08 | 3.98 | 4.08 | 18,076 | +0.74% |
| 2026-10-20 | 4.1 | 4.1 | 4 | 4.05 | 9,469 | -1.94% |
| 2026-10-19 | 4.37 | 4.37 | 4.1 | 4.13 | 11,881 | -6.08% |
| 2026-10-16 | 4.37 | 4.478 | 4.36 | 4.397 | 10,271 | +1.09% |
| 2026-10-15 | 4.37 | 4.4 | 4.34 | 4.35 | 10,731 | -1.81% |
| 2026-10-14 | 4.53 | 4.53 | 4.35 | 4.43 | 6,006 | -2.64% |
| 2026-10-13 | 4.6 | 4.6 | 4.53 | 4.55 | 7,000 | -1.73% |
| 2026-10-12 | 4.71 | 4.71 | 4.63 | 4.63 | 7,461 | -2.53% |
| 2026-10-09 | 4.72 | 4.8 | 4.72 | 4.75 | 3,469 | -0.42% |
| 2026-10-08 | 4.7 | 4.77 | 4.7 | 4.77 | 3,854 | +1.49% |
| 2026-10-07 | 4.65 | 4.7 | 4.65 | 4.7 | 26,450 | -0.63% |
| 2026-10-06 | 4.75 | 4.795 | 4.7 | 4.73 | 32,153 | -1.05% |
| 2026-10-05 | 4.96 | 5.11 | 4.78 | 4.78 | 17,446 | -2.85% |
| 2026-10-02 | 5.125 | 5.14 | 4.9 | 4.92 | 9,125 | -1.20% |
| 2026-10-01 | 5.01 | 5.03 | 4.98 | 4.98 | 4,832 | -0.60% |
| 2026-09-30 | 4.89 | 5.01 | 4.89 | 5.01 | 1,469 | -1.18% |
| 2026-09-29 | 4.95 | 5.15 | 4.89 | 5.07 | 12,842 | +3.26% |
| 2026-09-28 | 4.95 | 5.02 | 4.91 | 4.91 | 4,208 | -1.80% |
| 2026-09-25 | 5 | 5.04 | 5 | 5 | 1,524 | +0.00% |
| 2026-09-24 | 4.89 | 5.02 | 4.89 | 5 | 3,715 | +0.81% |
| 2026-09-23 | 5 | 5.01 | 4.905 | 4.96 | 7,502 | -0.80% |
| 2026-09-22 | 5.06 | 5.099 | 4.95 | 5 | 13,042 | -0.60% |
| 2026-09-21 | 4.99 | 5.08 | 4.89 | 5.03 | 20,925 | +1.62% |
| 2026-09-18 | 5.01 | 5.15 | 4.95 | 4.95 | 27,092 | -4.26% |
| 2026-09-17 | 5.06 | 5.24 | 5.02 | 5.17 | 8,202 | +3.40% |
| 2026-09-16 | 5.15 | 5.15 | 5 | 5 | 9,339 | -2.91% |
| 2026-09-15 | 5.12 | 5.25 | 5.12 | 5.15 | 2,918 | -0.77% |
| 2026-09-14 | 5.19 | 5.335 | 5.09 | 5.19 | 6,580 | +0.78% |
| 2026-09-11 | 5.15 | 5.33 | 5.05 | 5.15 | 17,799 | -1.34% |
| 2026-09-10 | 5.15 | 5.24 | 5.11 | 5.22 | 5,272 | +0.58% |
| 2026-09-09 | 5.19 | 5.19 | 5.1 | 5.19 | 3,240 | -2.81% |
| 2026-09-08 | 5.33 | 5.43 | 5.26 | 5.34 | 6,751 | -1.84% |
| 2026-09-04 | 5.18 | 5.44 | 5.18 | 5.44 | 1,955 | +3.62% |
| 2026-09-03 | 5.23 | 5.34 | 5.23 | 5.25 | 1,832 | +0.19% |
| 2026-09-02 | 5.3 | 5.39 | 5.22 | 5.24 | 23,171 | +1.55% |
| 2026-09-01 | 5.36 | 5.36 | 5.07 | 5.16 | 25,236 | -3.55% |
| 2026-08-31 | 5.33 | 5.4 | 5.292 | 5.35 | 2,473 | -0.37% |
| 2026-08-28 | 5.39 | 5.39 | 5.37 | 5.37 | 1,883 | +0.19% |
| 2026-08-27 | 5.4 | 5.4 | 5.36 | 5.36 | 3,930 | -1.47% |
| 2026-08-26 | 5.59 | 5.77 | 5.27 | 5.44 | 7,760 | +0.55% |
| 2026-08-25 | 5.26 | 5.42 | 5.26 | 5.41 | 7,165 | +0.37% |
| 2026-08-24 | 5.435 | 5.44 | 5.39 | 5.39 | 1,565 | -2.18% |
| 2026-08-21 | 5.39 | 5.51 | 5.39 | 5.51 | 2,539 | +0.92% |
| 2026-08-20 | 5.65 | 5.65 | 5.35 | 5.46 | 5,730 | -1.27% |
| 2026-08-19 | 5.62 | 5.69 | 5.51 | 5.53 | 15,611 | -0.36% |
| 2026-08-18 | 5.8 | 5.8 | 5.55 | 5.55 | 3,183 | -0.36% |
| 2026-08-17 | 5.66 | 5.75 | 5.55 | 5.57 | 9,560 | -1.59% |
| 2026-08-14 | 5.605 | 5.69 | 5.605 | 5.66 | 4,540 | +1.98% |
| 2026-08-13 | 5.445 | 5.55 | 5.445 | 5.55 | 1,441 | +2.78% |
| 2026-08-12 | 5.5 | 5.5 | 5.39 | 5.4 | 12,119 | -2.70% |
| 2026-08-11 | 5.46 | 5.61 | 5.46 | 5.55 | 4,260 | -0.18% |
| 2026-08-10 | 5.58 | 5.625 | 5.53 | 5.56 | 9,935 | -1.07% |
| 2026-08-07 | 5.45 | 5.62 | 5.45 | 5.62 | 1,724 | -0.71% |
| 2026-08-06 | 5.63 | 5.66 | 5.54 | 5.66 | 4,765 | +0.35% |
| 2026-08-05 | 5.557 | 5.64 | 5.49 | 5.64 | 8,748 | +1.08% |
| 2026-08-04 | 5.74 | 5.75 | 5.48 | 5.58 | 8,973 | -2.11% |
| 2026-08-03 | 5.56 | 5.78 | 5.56 | 5.7 | 4,070 | +2.70% |
| 2026-07-31 | 5.55 | 5.75 | 5.51 | 5.55 | 14,678 | +5.71% |
| 2026-07-30 | 5.31 | 5.31 | 5.23 | 5.25 | 7,212 | -2.05% |
| 2026-07-29 | 5.03 | 5.36 | 5.03 | 5.36 | 7,832 | +1.52% |
| 2026-07-28 | 5.17 | 5.45 | 5.17 | 5.28 | 15,205 | +1.54% |
| 2026-07-27 | 5.4 | 5.575 | 5 | 5.2 | 40,458 | -5.63% |
| 2026-07-24 | 5.56 | 5.56 | 5.428 | 5.51 | 14,213 | -2.82% |
| 2026-07-23 | 5.61 | 5.746 | 5.61 | 5.67 | 2,358 | +1.07% |
| 2026-07-22 | 5.61 | 5.735 | 5.52 | 5.61 | 4,493 | +0.00% |
| 2026-07-21 | 5.61 | 5.68 | 5.61 | 5.61 | 5,468 | -0.18% |
| 2026-07-20 | 5.69 | 5.75 | 5.6 | 5.62 | 4,341 | -2.09% |
| 2026-07-17 | 5.61 | 5.74 | 5.6 | 5.74 | 2,088 | -0.52% |
| 2026-07-16 | 5.62 | 5.8 | 5.62 | 5.77 | 3,705 | +1.94% |
| 2026-07-15 | 5.61 | 5.79 | 5.495 | 5.66 | 14,667 | +1.62% |
| 2026-07-14 | 5.51 | 5.66 | 5.51 | 5.57 | 4,807 | +0.18% |
| 2026-07-13 | 5.61 | 5.65 | 5.5 | 5.56 | 15,698 | -1.24% |
| 2026-07-10 | 5.63 | 5.63 | 5.63 | 5.63 | 1,653 | +0.54% |
| 2026-07-09 | 5.68 | 5.74 | 5.534 | 5.6 | 4,758 | -2.27% |
| 2026-07-08 | 5.7 | 5.8 | 5.7 | 5.73 | 4,437 | -0.35% |
| 2026-07-07 | 5.7 | 5.8 | 5.7 | 5.75 | 5,247 | +0.52% |
| 2026-07-06 | 5.7 | 5.72 | 5.7 | 5.72 | 2,752 | +0.35% |
| 2026-07-02 | 5.77 | 5.83 | 5.69 | 5.7 | 2,445 | -2.40% |
| 2026-07-01 | 5.7 | 5.9 | 5.7 | 5.84 | 3,754 | +2.28% |
| 2026-06-30 | 5.89 | 6 | 5.71 | 5.71 | 16,944 | -3.06% |
| 2026-06-29 | 5.85 | 5.93 | 5.8 | 5.89 | 5,847 | -1.34% |
| 2026-06-26 | 5.45 | 5.97 | 5.45 | 5.97 | 15,103 | +6.80% |
| 2026-06-25 | 5.67 | 5.69 | 5.56 | 5.59 | 2,813 | -2.61% |
| 2026-06-24 | 5.66 | 5.86 | 5.66 | 5.74 | 5,498 | +0.17% |
| 2026-06-23 | 5.57 | 5.75 | 5.57 | 5.73 | 13,199 | +3.62% |
| 2026-06-22 | 5.4 | 5.615 | 5.4 | 5.53 | 5,934 | +2.41% |
| 2026-06-18 | 5.08 | 5.4 | 5.08 | 5.4 | 13,073 | +5.47% |
| 2026-06-17 | 5.165 | 5.165 | 5.029 | 5.12 | 17,353 | +2.40% |
| 2026-06-16 | 5.06 | 5.11 | 5 | 5 | 11,070 | -2.15% |
| 2026-06-15 | 5.11 | 5.28 | 5.09 | 5.11 | 13,863 | -0.39% |
| 2026-06-12 | 5.08 | 5.17 | 4.92 | 5.13 | 39,206 | +0.79% |
| 2026-06-11 | 5.23 | 5.255 | 4.99 | 5.09 | 42,427 | -0.97% |
| 2026-06-10 | 5.165 | 5.2 | 5.1 | 5.14 | 7,064 | +1.18% |
| 2026-06-09 | 5.1 | 5.202 | 5.07 | 5.08 | 13,191 | -1.17% |
| 2026-06-08 | 5.07 | 5.3 | 5.07 | 5.14 | 5,593 | -1.15% |
| 2026-06-05 | 5.25 | 5.25 | 5.16 | 5.2 | 3,018 | -0.95% |
| 2026-06-04 | 5.13 | 5.3 | 5.12 | 5.25 | 18,010 | +2.74% |
| 2026-06-03 | 5.16 | 5.17 | 5.06 | 5.11 | 6,471 | +0.20% |
| 2026-06-02 | 5.06 | 5.19 | 5.06 | 5.1 | 7,079 | +0.20% |
| 2026-06-01 | 5.2 | 5.3 | 5.02 | 5.09 | 20,183 | -0.59% |
| 2026-05-29 | 5.11 | 5.12 | 5.03 | 5.12 | 3,811 | +0.39% |
| 2026-05-28 | 5.15 | 5.27 | 5.075 | 5.1 | 17,687 | -3.23% |
| 2026-05-27 | 5.11 | 5.27 | 5.11 | 5.27 | 6,302 | -0.94% |
| 2026-05-26 | 5.07 | 5.36 | 5.01 | 5.32 | 8,040 | +0.76% |
| 2026-05-22 | 5.25 | 5.35 | 5.25 | 5.28 | 5,372 | -0.94% |
| 2026-05-21 | 5.19 | 5.33 | 5.19 | 5.33 | 3,564 | +3.29% |
| 2026-05-20 | 5.15 | 5.242 | 5.09 | 5.16 | 5,209 | +0.58% |
| 2026-05-19 | 5.13 | 5.265 | 5.08 | 5.13 | 3,480 | -0.39% |
| 2026-05-18 | 5.07 | 5.271 | 5.07 | 5.15 | 4,945 | -0.19% |
| 2026-05-15 | 5.1 | 5.28 | 5.1 | 5.16 | 7,223 | +0.58% |
| 2026-05-14 | 5.13 | 5.33 | 5.12 | 5.13 | 7,370 | +0.39% |
| 2026-05-13 | 5.35 | 5.35 | 5.105 | 5.11 | 14,267 | -4.31% |