BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
6.36
+0.17 (2.75%)
At close: Mar 9, 2026, 4:00 PM EDT
6.40
+0.03 (0.55%)
After-hours: Mar 9, 2026, 7:00 PM EDT
BGSF, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.07 | 6.40 | 6.00 | 6.36 | 6.36 | 2.75% | 22,357 |
| Mar 6, 2026 | 5.93 | 6.30 | 5.93 | 6.19 | 6.19 | 3.34% | 28,399 |
| Mar 5, 2026 | 5.95 | 6.10 | 5.91 | 5.99 | 5.99 | - | 18,425 |
| Mar 4, 2026 | 6.03 | 6.14 | 5.96 | 5.99 | 5.99 | 0.17% | 9,177 |
| Mar 3, 2026 | 6.00 | 6.10 | 5.87 | 5.98 | 5.98 | -2.13% | 23,810 |
| Mar 2, 2026 | 6.00 | 6.18 | 6.00 | 6.11 | 6.11 | 0.49% | 10,859 |
| Feb 27, 2026 | 5.90 | 6.10 | 5.89 | 6.08 | 6.08 | 1.33% | 16,813 |
| Feb 26, 2026 | 6.20 | 6.20 | 5.88 | 6.00 | 6.00 | 0.84% | 17,598 |
| Feb 25, 2026 | 5.99 | 6.07 | 5.85 | 5.95 | 5.95 | -0.17% | 17,055 |
| Feb 24, 2026 | 6.02 | 6.02 | 5.89 | 5.96 | 5.96 | -0.67% | 7,557 |
| Feb 23, 2026 | 6.30 | 6.30 | 5.87 | 6.00 | 6.00 | -4.61% | 19,092 |
| Feb 20, 2026 | 6.17 | 6.40 | 6.17 | 6.29 | 6.29 | 1.45% | 32,365 |
| Feb 19, 2026 | 6.14 | 6.20 | 6.02 | 6.20 | 6.20 | 0.98% | 23,620 |
| Feb 18, 2026 | 6.01 | 6.20 | 5.97 | 6.14 | 6.14 | 2.33% | 15,077 |
| Feb 17, 2026 | 5.87 | 6.09 | 5.87 | 6.00 | 6.00 | 2.21% | 14,905 |
| Feb 13, 2026 | 5.74 | 5.99 | 5.74 | 5.87 | 5.87 | 2.26% | 27,364 |
| Feb 12, 2026 | 5.96 | 6.05 | 5.60 | 5.74 | 5.74 | -1.71% | 31,454 |
| Feb 11, 2026 | 5.79 | 5.93 | 5.70 | 5.84 | 5.84 | 2.10% | 35,272 |
| Feb 10, 2026 | 5.79 | 5.94 | 5.72 | 5.72 | 5.72 | -1.04% | 21,343 |
| Feb 9, 2026 | 5.67 | 5.82 | 5.64 | 5.78 | 5.78 | 2.12% | 15,700 |
| Feb 6, 2026 | 5.55 | 5.93 | 5.55 | 5.66 | 5.66 | 1.98% | 26,964 |
| Feb 5, 2026 | 5.52 | 5.79 | 5.52 | 5.55 | 5.55 | -0.72% | 16,983 |
| Feb 4, 2026 | 5.41 | 5.60 | 5.41 | 5.59 | 5.59 | 2.57% | 35,846 |
| Feb 3, 2026 | 5.68 | 5.68 | 5.42 | 5.45 | 5.45 | -4.39% | 22,697 |
| Feb 2, 2026 | 5.71 | 5.85 | 5.63 | 5.70 | 5.70 | -0.52% | 16,804 |
| Jan 30, 2026 | 5.56 | 5.79 | 5.56 | 5.73 | 5.73 | 1.24% | 28,860 |
| Jan 29, 2026 | 5.61 | 5.68 | 5.46 | 5.66 | 5.66 | 0.53% | 43,774 |
| Jan 28, 2026 | 5.58 | 5.64 | 5.48 | 5.63 | 5.63 | 0.36% | 16,403 |
| Jan 27, 2026 | 5.41 | 5.64 | 5.41 | 5.61 | 5.61 | 2.37% | 17,952 |
| Jan 26, 2026 | 5.34 | 5.50 | 5.34 | 5.48 | 5.48 | 1.48% | 17,099 |
| Jan 23, 2026 | 5.34 | 5.56 | 5.31 | 5.40 | 5.40 | -0.55% | 36,733 |
| Jan 22, 2026 | 5.70 | 5.70 | 5.41 | 5.43 | 5.43 | -3.38% | 33,626 |
| Jan 21, 2026 | 5.27 | 5.84 | 5.27 | 5.62 | 5.62 | 6.44% | 49,225 |
| Jan 20, 2026 | 5.37 | 5.48 | 5.23 | 5.28 | 5.28 | -4.17% | 43,866 |
| Jan 16, 2026 | 5.44 | 5.69 | 5.44 | 5.51 | 5.51 | 0.73% | 33,690 |
| Jan 15, 2026 | 5.39 | 5.64 | 5.39 | 5.47 | 5.47 | - | 52,963 |
| Jan 14, 2026 | 5.43 | 5.54 | 5.39 | 5.47 | 5.47 | - | 32,793 |
| Jan 13, 2026 | 5.56 | 5.67 | 5.45 | 5.47 | 5.47 | -1.97% | 59,608 |
| Jan 12, 2026 | 5.11 | 5.74 | 5.11 | 5.58 | 5.58 | 8.98% | 109,178 |
| Jan 9, 2026 | 5.09 | 5.28 | 5.05 | 5.12 | 5.12 | 0.20% | 51,905 |
| Jan 8, 2026 | 5.10 | 5.29 | 5.10 | 5.11 | 5.11 | -0.20% | 34,774 |
| Jan 7, 2026 | 5.16 | 5.39 | 4.95 | 5.12 | 5.12 | -0.19% | 42,950 |
| Jan 6, 2026 | 4.90 | 5.45 | 4.90 | 5.13 | 5.13 | 4.27% | 117,873 |
| Jan 5, 2026 | 4.67 | 4.97 | 4.67 | 4.92 | 4.92 | 5.35% | 55,341 |
| Jan 2, 2026 | 4.59 | 4.74 | 4.56 | 4.67 | 4.67 | 0.86% | 22,523 |
| Dec 31, 2025 | 4.50 | 4.67 | 4.50 | 4.63 | 4.63 | 2.21% | 83,922 |
| Dec 30, 2025 | 4.72 | 4.76 | 4.50 | 4.53 | 4.53 | -4.03% | 52,880 |
| Dec 29, 2025 | 4.70 | 4.73 | 4.56 | 4.72 | 4.72 | -0.84% | 56,262 |
| Dec 26, 2025 | 4.77 | 4.79 | 4.68 | 4.76 | 4.76 | -0.42% | 34,268 |
| Dec 24, 2025 | 4.78 | 4.83 | 4.78 | 4.78 | 4.78 | -0.42% | 29,509 |
| Dec 23, 2025 | 4.75 | 4.83 | 4.75 | 4.80 | 4.80 | 1.05% | 29,148 |
| Dec 22, 2025 | 4.65 | 4.92 | 4.65 | 4.75 | 4.75 | 1.71% | 52,060 |
| Dec 19, 2025 | 4.43 | 4.73 | 4.40 | 4.67 | 4.67 | 5.42% | 179,240 |
| Dec 18, 2025 | 4.32 | 4.49 | 4.32 | 4.43 | 4.43 | 2.31% | 37,689 |
| Dec 17, 2025 | 4.43 | 4.43 | 4.30 | 4.33 | 4.33 | -1.81% | 96,444 |
| Dec 16, 2025 | 4.39 | 4.47 | 4.35 | 4.41 | 4.41 | 0.23% | 75,080 |
| Dec 15, 2025 | 4.44 | 4.45 | 4.39 | 4.40 | 4.40 | -1.57% | 35,702 |
| Dec 12, 2025 | 4.39 | 4.50 | 4.39 | 4.47 | 4.47 | 1.13% | 72,660 |
| Dec 11, 2025 | 4.30 | 4.45 | 4.29 | 4.42 | 4.42 | 1.84% | 36,215 |
| Dec 10, 2025 | 4.25 | 4.45 | 4.25 | 4.34 | 4.34 | -1.14% | 31,291 |
| Dec 9, 2025 | 4.35 | 4.43 | 4.33 | 4.39 | 4.39 | 0.92% | 34,522 |
| Dec 8, 2025 | 4.47 | 4.47 | 4.30 | 4.35 | 4.35 | -3.55% | 23,421 |
| Dec 5, 2025 | 4.44 | 4.57 | 4.42 | 4.51 | 4.51 | 1.12% | 51,040 |
| Dec 4, 2025 | 4.55 | 4.66 | 4.42 | 4.46 | 4.46 | -2.62% | 44,914 |
| Dec 3, 2025 | 4.37 | 4.61 | 4.36 | 4.58 | 4.58 | 4.57% | 37,476 |
| Dec 2, 2025 | 4.39 | 4.53 | 4.35 | 4.38 | 4.38 | -1.13% | 32,307 |
| Dec 1, 2025 | 4.55 | 4.76 | 4.29 | 4.43 | 4.43 | -4.32% | 80,133 |
| Nov 28, 2025 | 4.49 | 4.65 | 4.42 | 4.63 | 4.63 | 2.89% | 38,667 |
| Nov 26, 2025 | 4.39 | 4.57 | 4.26 | 4.50 | 4.50 | 2.97% | 135,844 |
| Nov 25, 2025 | 4.25 | 4.37 | 4.21 | 4.37 | 4.37 | 3.07% | 66,269 |
| Nov 24, 2025 | 3.92 | 4.25 | 3.89 | 4.24 | 4.24 | 6.80% | 95,827 |
| Nov 21, 2025 | 4.00 | 4.08 | 3.90 | 3.97 | 3.97 | -2.93% | 57,770 |
| Nov 20, 2025 | 3.96 | 4.12 | 3.96 | 4.09 | 4.09 | 2.76% | 43,286 |
| Nov 19, 2025 | 3.94 | 4.00 | 3.88 | 3.98 | 3.98 | 0.25% | 38,749 |
| Nov 18, 2025 | 3.90 | 4.04 | 3.88 | 3.97 | 3.97 | 1.79% | 52,253 |
| Nov 17, 2025 | 3.90 | 4.06 | 3.84 | 3.90 | 3.90 | -2.01% | 38,259 |
| Nov 14, 2025 | 3.98 | 4.05 | 3.96 | 3.98 | 3.98 | -0.50% | 67,245 |
| Nov 13, 2025 | 3.95 | 4.09 | 3.93 | 4.00 | 4.00 | 1.01% | 48,563 |
| Nov 12, 2025 | 3.95 | 4.06 | 3.88 | 3.96 | 3.96 | 0.76% | 109,540 |
| Nov 11, 2025 | 3.83 | 3.99 | 3.80 | 3.93 | 3.93 | 3.15% | 64,261 |
| Nov 10, 2025 | 3.51 | 3.91 | 3.47 | 3.81 | 3.81 | 7.63% | 96,873 |
| Nov 7, 2025 | 3.55 | 3.60 | 3.31 | 3.54 | 3.54 | 8.26% | 173,195 |
| Nov 6, 2025 | 3.50 | 3.50 | 3.25 | 3.27 | 3.27 | -4.39% | 44,398 |
| Nov 5, 2025 | 3.51 | 3.54 | 3.42 | 3.42 | 3.42 | -1.16% | 17,004 |
| Nov 4, 2025 | 3.36 | 3.56 | 3.28 | 3.46 | 3.46 | 2.37% | 87,851 |
| Nov 3, 2025 | 3.31 | 3.41 | 3.31 | 3.38 | 3.38 | 0.90% | 34,459 |
| Oct 31, 2025 | 3.40 | 3.40 | 3.34 | 3.35 | 3.35 | -0.89% | 29,026 |
| Oct 30, 2025 | 3.41 | 3.45 | 3.33 | 3.38 | 3.38 | -0.88% | 64,007 |
| Oct 29, 2025 | 3.39 | 3.47 | 3.39 | 3.41 | 3.41 | 0.59% | 35,195 |
| Oct 28, 2025 | 3.44 | 3.48 | 3.37 | 3.39 | 3.39 | -1.17% | 54,508 |
| Oct 27, 2025 | 3.53 | 3.57 | 3.41 | 3.43 | 3.43 | -1.44% | 42,003 |
| Oct 24, 2025 | 3.50 | 3.61 | 3.47 | 3.48 | 3.48 | -0.29% | 51,907 |
| Oct 23, 2025 | 3.57 | 3.61 | 3.44 | 3.49 | 3.49 | -1.69% | 187,964 |
| Oct 22, 2025 | 3.66 | 3.67 | 3.52 | 3.55 | 3.55 | -3.27% | 118,370 |
| Oct 21, 2025 | 3.66 | 3.67 | 3.60 | 3.67 | 3.67 | 0.27% | 63,587 |
| Oct 20, 2025 | 3.65 | 3.70 | 3.63 | 3.66 | 3.66 | 0.55% | 55,316 |
| Oct 17, 2025 | 3.77 | 3.78 | 3.56 | 3.64 | 3.64 | -3.96% | 89,887 |
| Oct 16, 2025 | 3.79 | 3.86 | 3.73 | 3.79 | 3.79 | - | 58,191 |
| Oct 15, 2025 | 3.84 | 3.99 | 3.73 | 3.79 | 3.79 | -1.04% | 138,270 |
| Oct 14, 2025 | 3.72 | 3.86 | 3.70 | 3.83 | 3.83 | 2.68% | 63,481 |