BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
5.97
+0.38 (6.80%)
At close: Jun 26, 2026, 4:00 PM EDT
5.76
-0.21 (-3.52%)
After-hours: Jun 26, 2026, 7:50 PM EDT
BGSF, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.45 | 5.97 | 5.45 | 5.97 | 5.97 | 6.80% | 15,103 |
| Jun 25, 2026 | 5.67 | 5.69 | 5.56 | 5.59 | 5.59 | -2.61% | 2,813 |
| Jun 24, 2026 | 5.66 | 5.86 | 5.66 | 5.74 | 5.74 | 0.17% | 5,498 |
| Jun 23, 2026 | 5.57 | 5.75 | 5.57 | 5.73 | 5.73 | 3.62% | 13,199 |
| Jun 22, 2026 | 5.40 | 5.62 | 5.40 | 5.53 | 5.53 | 2.41% | 5,934 |
| Jun 18, 2026 | 5.08 | 5.40 | 5.08 | 5.40 | 5.40 | 5.47% | 13,073 |
| Jun 17, 2026 | 5.17 | 5.17 | 5.03 | 5.12 | 5.12 | 2.40% | 17,353 |
| Jun 16, 2026 | 5.06 | 5.11 | 5.00 | 5.00 | 5.00 | -2.15% | 11,070 |
| Jun 15, 2026 | 5.11 | 5.28 | 5.09 | 5.11 | 5.11 | -0.39% | 13,863 |
| Jun 12, 2026 | 5.08 | 5.17 | 4.92 | 5.13 | 5.13 | 0.79% | 39,206 |
| Jun 11, 2026 | 5.23 | 5.26 | 4.99 | 5.09 | 5.09 | -0.97% | 42,427 |
| Jun 10, 2026 | 5.17 | 5.20 | 5.10 | 5.14 | 5.14 | 1.18% | 7,064 |
| Jun 9, 2026 | 5.10 | 5.20 | 5.07 | 5.08 | 5.08 | -1.17% | 13,191 |
| Jun 8, 2026 | 5.07 | 5.30 | 5.07 | 5.14 | 5.14 | -1.15% | 5,593 |
| Jun 5, 2026 | 5.25 | 5.25 | 5.16 | 5.20 | 5.20 | -0.95% | 3,018 |
| Jun 4, 2026 | 5.13 | 5.30 | 5.12 | 5.25 | 5.25 | 2.74% | 18,010 |
| Jun 3, 2026 | 5.16 | 5.17 | 5.06 | 5.11 | 5.11 | 0.20% | 6,471 |
| Jun 2, 2026 | 5.06 | 5.19 | 5.06 | 5.10 | 5.10 | 0.20% | 7,079 |
| Jun 1, 2026 | 5.20 | 5.30 | 5.02 | 5.09 | 5.09 | -0.59% | 20,183 |
| May 29, 2026 | 5.11 | 5.12 | 5.03 | 5.12 | 5.12 | 0.39% | 3,811 |
| May 28, 2026 | 5.15 | 5.27 | 5.08 | 5.10 | 5.10 | -3.23% | 17,687 |
| May 27, 2026 | 5.11 | 5.27 | 5.11 | 5.27 | 5.27 | -0.94% | 6,302 |
| May 26, 2026 | 5.07 | 5.36 | 5.01 | 5.32 | 5.32 | 0.76% | 8,041 |
| May 22, 2026 | 5.25 | 5.35 | 5.25 | 5.28 | 5.28 | -0.94% | 5,372 |
| May 21, 2026 | 5.19 | 5.33 | 5.19 | 5.33 | 5.33 | 3.29% | 3,564 |
| May 20, 2026 | 5.15 | 5.24 | 5.09 | 5.16 | 5.16 | 0.58% | 5,209 |
| May 19, 2026 | 5.13 | 5.27 | 5.08 | 5.13 | 5.13 | -0.39% | 3,480 |
| May 18, 2026 | 5.07 | 5.27 | 5.07 | 5.15 | 5.15 | -0.19% | 4,945 |
| May 15, 2026 | 5.10 | 5.28 | 5.10 | 5.16 | 5.16 | 0.58% | 7,223 |
| May 14, 2026 | 5.13 | 5.33 | 5.12 | 5.13 | 5.13 | 0.39% | 7,370 |
| May 13, 2026 | 5.35 | 5.35 | 5.11 | 5.11 | 5.11 | -4.31% | 14,267 |
| May 12, 2026 | 5.07 | 5.36 | 5.07 | 5.34 | 5.34 | 4.30% | 5,142 |
| May 11, 2026 | 5.16 | 5.21 | 5.00 | 5.12 | 5.12 | -2.66% | 12,740 |
| May 8, 2026 | 5.25 | 5.44 | 5.21 | 5.26 | 5.26 | 1.15% | 11,526 |
| May 7, 2026 | 5.10 | 5.44 | 5.10 | 5.20 | 5.20 | 2.36% | 19,086 |
| May 6, 2026 | 5.50 | 5.52 | 4.93 | 5.08 | 5.08 | -6.45% | 37,556 |
| May 5, 2026 | 5.59 | 5.71 | 5.37 | 5.43 | 5.43 | -2.16% | 15,656 |
| May 4, 2026 | 5.51 | 5.80 | 5.51 | 5.55 | 5.55 | -0.89% | 23,251 |
| May 1, 2026 | 5.62 | 5.69 | 5.56 | 5.60 | 5.60 | -1.58% | 17,139 |
| Apr 30, 2026 | 5.51 | 5.78 | 5.51 | 5.69 | 5.69 | 2.52% | 10,431 |
| Apr 29, 2026 | 5.66 | 5.85 | 5.51 | 5.55 | 5.55 | -1.94% | 9,475 |
| Apr 28, 2026 | 5.90 | 5.98 | 5.62 | 5.66 | 5.66 | -6.29% | 53,743 |
| Apr 27, 2026 | 6.35 | 6.35 | 6.04 | 6.04 | 6.04 | -5.48% | 10,553 |
| Apr 24, 2026 | 6.39 | 6.43 | 6.20 | 6.39 | 6.39 | -0.78% | 14,165 |
| Apr 23, 2026 | 6.48 | 6.56 | 6.39 | 6.44 | 6.44 | 0.16% | 20,236 |
| Apr 22, 2026 | 6.35 | 6.47 | 6.34 | 6.43 | 6.43 | 1.42% | 8,740 |
| Apr 21, 2026 | 6.35 | 6.45 | 6.28 | 6.34 | 6.34 | 1.12% | 5,600 |
| Apr 20, 2026 | 6.02 | 6.37 | 6.02 | 6.27 | 6.27 | 3.98% | 11,097 |
| Apr 17, 2026 | 6.05 | 6.11 | 6.01 | 6.03 | 6.03 | 0.17% | 13,170 |
| Apr 16, 2026 | 6.05 | 6.20 | 6.00 | 6.02 | 6.02 | -0.33% | 7,499 |
| Apr 15, 2026 | 5.71 | 6.09 | 5.66 | 6.04 | 6.04 | 5.23% | 11,824 |
| Apr 14, 2026 | 5.90 | 5.95 | 5.57 | 5.74 | 5.74 | -2.38% | 26,508 |
| Apr 13, 2026 | 6.00 | 6.05 | 5.85 | 5.88 | 5.88 | -3.13% | 16,530 |
| Apr 10, 2026 | 6.07 | 6.24 | 5.92 | 6.07 | 6.07 | -0.49% | 13,756 |
| Apr 9, 2026 | 6.13 | 6.25 | 6.05 | 6.10 | 6.10 | -0.97% | 13,961 |
| Apr 8, 2026 | 6.39 | 6.46 | 6.14 | 6.16 | 6.16 | -2.53% | 32,810 |
| Apr 7, 2026 | 6.18 | 6.33 | 5.89 | 6.32 | 6.32 | 2.27% | 21,709 |
| Apr 6, 2026 | 6.34 | 6.45 | 6.11 | 6.18 | 6.18 | -2.52% | 24,805 |
| Apr 2, 2026 | 6.20 | 6.34 | 6.10 | 6.34 | 6.34 | 1.77% | 13,127 |
| Apr 1, 2026 | 6.43 | 6.49 | 6.13 | 6.23 | 6.23 | -3.71% | 31,604 |
| Mar 31, 2026 | 6.13 | 6.47 | 6.13 | 6.47 | 6.47 | 3.69% | 12,693 |
| Mar 30, 2026 | 6.41 | 6.44 | 6.15 | 6.24 | 6.24 | -2.65% | 17,087 |
| Mar 27, 2026 | 6.37 | 6.46 | 6.33 | 6.41 | 6.41 | 0.94% | 25,716 |
| Mar 26, 2026 | 6.37 | 6.55 | 6.28 | 6.35 | 6.35 | -0.47% | 14,120 |
| Mar 25, 2026 | 6.22 | 6.56 | 6.21 | 6.38 | 6.38 | 3.40% | 5,778 |
| Mar 24, 2026 | 5.96 | 6.23 | 5.89 | 6.17 | 6.17 | 3.35% | 32,997 |
| Mar 23, 2026 | 6.00 | 6.13 | 5.89 | 5.97 | 5.97 | -1.32% | 47,700 |
| Mar 20, 2026 | 6.21 | 6.32 | 6.03 | 6.05 | 6.05 | -2.10% | 30,472 |
| Mar 19, 2026 | 6.28 | 6.40 | 6.03 | 6.18 | 6.18 | -2.06% | 19,539 |
| Mar 18, 2026 | 6.47 | 6.63 | 6.26 | 6.31 | 6.31 | -2.77% | 20,731 |
| Mar 17, 2026 | 6.58 | 6.75 | 6.37 | 6.49 | 6.49 | -1.37% | 30,782 |
| Mar 16, 2026 | 6.44 | 6.70 | 6.41 | 6.58 | 6.58 | 2.81% | 30,088 |
| Mar 13, 2026 | 6.30 | 6.45 | 6.25 | 6.40 | 6.40 | 1.59% | 18,867 |
| Mar 12, 2026 | 6.32 | 6.38 | 6.29 | 6.30 | 6.30 | 0.80% | 24,551 |
| Mar 11, 2026 | 6.35 | 6.50 | 6.25 | 6.25 | 6.25 | -1.42% | 96,503 |
| Mar 10, 2026 | 6.27 | 6.37 | 6.27 | 6.34 | 6.34 | -0.31% | 62,667 |
| Mar 9, 2026 | 6.07 | 6.40 | 6.00 | 6.36 | 6.36 | 2.75% | 22,358 |
| Mar 6, 2026 | 5.93 | 6.30 | 5.93 | 6.19 | 6.19 | 3.34% | 28,400 |
| 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% | 27,810 |
| 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 |