BGSF, Inc. (BGSF)
NYSE: BGSF · Real-Time Price · USD
5.66
-0.38 (-6.29%)
At close: Apr 28, 2026, 4:00 PM EDT
5.71
+0.05 (0.88%)
After-hours: Apr 28, 2026, 7:00 PM EDT
BGSF, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,284 |
| 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% | 16,233 |
| Apr 22, 2026 | 6.35 | 6.47 | 6.34 | 6.43 | 6.43 | 1.42% | 8,739 |
| Apr 21, 2026 | 6.35 | 6.45 | 6.28 | 6.34 | 6.34 | 1.12% | 5,599 |
| 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% | 13,166 |
| Apr 16, 2026 | 6.05 | 6.20 | 6.00 | 6.02 | 6.02 | -0.33% | 7,480 |
| 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% | 26,090 |
| Apr 13, 2026 | 6.00 | 6.05 | 5.85 | 5.88 | 5.88 | -3.13% | 16,314 |
| 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% | 13,949 |
| Apr 8, 2026 | 6.39 | 6.46 | 6.14 | 6.16 | 6.16 | -2.53% | 32,807 |
| Apr 7, 2026 | 6.18 | 6.33 | 5.89 | 6.32 | 6.32 | 2.27% | 21,707 |
| Apr 6, 2026 | 6.34 | 6.45 | 6.11 | 6.18 | 6.18 | -2.52% | 24,803 |
| Apr 2, 2026 | 6.20 | 6.34 | 6.10 | 6.34 | 6.34 | 1.77% | 13,124 |
| Apr 1, 2026 | 6.43 | 6.49 | 6.13 | 6.23 | 6.23 | -3.71% | 31,602 |
| Mar 31, 2026 | 6.13 | 6.47 | 6.13 | 6.47 | 6.47 | 3.69% | 12,684 |
| 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% | 25,683 |
| 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% | 5,768 |
| Mar 24, 2026 | 5.96 | 6.23 | 5.89 | 6.17 | 6.17 | 3.35% | 32,984 |
| 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% | 18,656 |
| 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% | 30,083 |
| Mar 13, 2026 | 6.30 | 6.45 | 6.25 | 6.40 | 6.40 | 1.59% | 17,872 |
| 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% | 85,103 |
| Mar 10, 2026 | 6.27 | 6.37 | 6.27 | 6.34 | 6.34 | -0.31% | 62,534 |
| 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 |