BGSF, Inc. (FRA:BGK0)
Germany
· Delayed Price · Currency is EUR 3.720
+0.140 (3.91%)
At close: Dec 4, 2025
BGSF, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| Dec 4, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.91% | - |
| Dec 3, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Dec 2, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.74% | - |
| Dec 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | - |
| Nov 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Nov 27, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Nov 26, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.87% | - |
| Nov 25, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 7.41% | - |
| Nov 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.99% | - |
| Nov 21, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Nov 20, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Nov 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Nov 18, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Nov 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Nov 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Nov 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Nov 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | - |
| Nov 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 8.39% | - |
| Nov 10, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 8.33% | - |
| Nov 7, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -5.04% | - |
| Nov 6, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Nov 5, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.92% | - |
| Nov 4, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Nov 3, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Oct 31, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -3.55% | - |
| Oct 30, 2025 | 2.74 | 2.82 | 2.74 | 2.82 | 2.82 | 3.68% | - |
| Oct 29, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Oct 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.84% | - |
| Oct 27, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | -1.40% | - |
| Oct 24, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | - | 5,700 |
| Oct 23, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.72% | - |
| Oct 22, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Oct 21, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Oct 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.95% | - |
| Oct 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Oct 16, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Oct 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Oct 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Oct 13, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -6.96% | - |
| Oct 10, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Oct 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | - |
| Oct 8, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.22% | - |
| Oct 7, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.35% | - |
| Oct 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.08% | - |
| Oct 3, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.24% | - |
| Oct 2, 2025 | 3.78 | 4.16 | 3.78 | 3.82 | 3.82 | -12.39% | 264 |
| Oct 1, 2025 | 3.92 | 4.36 | 3.92 | 4.36 | 4.36 | -23.51% | 1,400 |
| Sep 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 4.00 | -5.79% | - |
| Sep 29, 2025 | 5.65 | 6.05 | 5.65 | 6.05 | 4.24 | 5.22% | 1,200 |
| Sep 26, 2025 | 5.60 | 6.00 | 5.60 | 5.75 | 4.03 | -0.86% | 100 |
| Sep 25, 2025 | 5.95 | 5.95 | 5.80 | 5.80 | 4.07 | -7.20% | 1,500 |
| Sep 24, 2025 | 5.85 | 6.25 | 5.85 | 6.25 | 4.38 | -9.42% | 152 |
| Sep 23, 2025 | 6.50 | 6.90 | 6.50 | 6.90 | 4.84 | 16.95% | 3,070 |
| Sep 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 4.14 | -6.35% | - |
| Sep 19, 2025 | 5.95 | 6.30 | 5.95 | 6.30 | 4.42 | 1.61% | 2,373 |
| Sep 18, 2025 | 5.80 | 6.20 | 5.80 | 6.20 | 4.35 | -1.59% | 322 |
| Sep 17, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 4.42 | 0.80% | 751 |
| Sep 16, 2025 | 6.50 | 6.85 | 6.25 | 6.25 | 4.38 | -10.07% | 50 |
| Sep 15, 2025 | 6.40 | 6.95 | 6.40 | 6.95 | 4.87 | 7.75% | 2,240 |
| Sep 12, 2025 | 6.00 | 7.95 | 6.00 | 6.45 | 4.52 | 21.70% | 2,200 |
| Sep 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 3.72 | 0.95% | - |
| Sep 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 3.68 | 1.94% | - |
| Sep 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 3.61 | 1.98% | - |
| Sep 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 3.54 | - | - |
| Sep 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 3.54 | - | - |
| Sep 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 3.54 | 1.00% | - |
| Sep 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 3.50 | -0.99% | - |
| Sep 2, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 3.54 | -1.94% | - |
| Sep 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 3.61 | 0.98% | - |
| Aug 29, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 3.57 | -0.97% | - |
| Aug 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 3.61 | 0.98% | - |
| Aug 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 3.57 | 8.05% | - |
| Aug 26, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 3.31 | 2.61% | - |
| Aug 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 3.22 | - | - |
| Aug 22, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 3.22 | 1.77% | - |
| Aug 21, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 3.17 | -2.16% | - |
| Aug 20, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 3.24 | - | - |
| Aug 19, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 3.24 | -2.53% | - |
| Aug 18, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 3.32 | 1.28% | - |
| Aug 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 3.28 | -0.85% | - |
| Aug 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 3.31 | -3.67% | - |
| Aug 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 3.43 | 2.94% | - |
| Aug 12, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 3.34 | -1.65% | - |
| Aug 11, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 3.39 | -3.20% | - |
| Aug 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 3.50 | -10.71% | - |
| Aug 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 3.93 | 9.80% | - |
| Aug 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 3.57 | 2.00% | - |
| Aug 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 3.50 | -2.91% | - |
| Aug 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 3.61 | -0.96% | - |
| Jul 31, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 3.64 | -1.89% | - |
| Jul 30, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 3.72 | - | - |
| Jul 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 3.72 | - | - |
| Jul 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 3.72 | 1.92% | - |
| Jul 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 3.64 | -4.59% | - |
| Jul 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 3.82 | 1.87% | - |
| Jul 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 3.75 | 4.90% | - |
| Jul 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 3.57 | -6.42% | - |
| Jul 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 3.82 | 0.93% | - |
| Jul 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 3.79 | - | - |