BGSF, Inc. Common Stock (BGSF)
5.5700
+0.0100 (0.18%)
NYSE· Last Trade: Jul 15th, 3:39 AM EDT
Historical Prices For BGSF, Inc. Common Stock (BGSF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/14/2026 | 5.51 | 5.66 | 5.51 | 5.57 | 4,808 | 5.57 |
| 7/13/2026 | 5.61 | 5.65 | 5.50 | 5.56 | 15,698 | 5.56 |
| 7/10/2026 | 5.63 | 5.63 | 5.63 | 5.63 | 1,658 | 5.63 |
| 7/09/2026 | 5.68 | 5.74 | 5.53 | 5.60 | 4,759 | 5.60 |
| 7/08/2026 | 5.70 | 5.80 | 5.70 | 5.73 | 4,438 | 5.73 |
| 7/07/2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5,248 | 5.75 |
| 7/06/2026 | 5.70 | 5.72 | 5.70 | 5.72 | 2,752 | 5.72 |
| 7/02/2026 | 5.77 | 5.83 | 5.69 | 5.70 | 2,446 | 5.70 |
| 7/01/2026 | 5.70 | 5.90 | 5.70 | 5.84 | 3,755 | 5.84 |
| 6/30/2026 | 5.89 | 6.00 | 5.71 | 5.71 | 16,945 | 5.71 |
| 6/29/2026 | 5.85 | 5.93 | 5.80 | 5.89 | 5,848 | 5.89 |
| 6/26/2026 | 5.45 | 5.97 | 5.45 | 5.97 | 15,118 | 5.97 |
| 6/25/2026 | 5.67 | 5.69 | 5.56 | 5.59 | 2,815 | 5.59 |
| 6/24/2026 | 5.66 | 5.86 | 5.66 | 5.74 | 5,499 | 5.74 |
| 6/23/2026 | 5.57 | 5.75 | 5.57 | 5.73 | 13,201 | 5.73 |
| 6/22/2026 | 5.40 | 5.62 | 5.40 | 5.53 | 5,935 | 5.53 |
| 6/18/2026 | 5.08 | 5.40 | 5.08 | 5.40 | 13,074 | 5.40 |
| 6/17/2026 | 5.17 | 5.17 | 5.03 | 5.12 | 17,354 | 5.12 |
| 6/16/2026 | 5.06 | 5.11 | 5.00 | 5.00 | 11,070 | 5.00 |
| 6/15/2026 | 5.11 | 5.28 | 5.09 | 5.11 | 13,864 | 5.11 |
| 6/12/2026 | 5.08 | 5.17 | 4.92 | 5.13 | 39,209 | 5.13 |
| 6/11/2026 | 5.23 | 5.25 | 4.99 | 5.09 | 42,428 | 5.09 |
| 6/10/2026 | 5.16 | 5.20 | 5.10 | 5.14 | 7,066 | 5.14 |
| 6/09/2026 | 5.10 | 5.20 | 5.07 | 5.08 | 13,192 | 5.08 |
| 6/08/2026 | 5.07 | 5.30 | 5.07 | 5.14 | 5,593 | 5.14 |
| 6/05/2026 | 5.25 | 5.25 | 5.16 | 5.20 | 3,019 | 5.20 |
| 6/04/2026 | 5.13 | 5.30 | 5.12 | 5.25 | 18,013 | 5.25 |
| 6/03/2026 | 5.16 | 5.17 | 5.06 | 5.11 | 6,480 | 5.11 |
| 6/02/2026 | 5.06 | 5.19 | 5.06 | 5.10 | 7,080 | 5.10 |
| 6/01/2026 | 5.20 | 5.30 | 5.02 | 5.09 | 20,184 | 5.09 |
| 5/29/2026 | 5.11 | 5.12 | 5.03 | 5.12 | 3,814 | 5.12 |
| 5/28/2026 | 5.15 | 5.27 | 5.08 | 5.10 | 18,573 | 5.10 |
| 5/27/2026 | 5.11 | 5.27 | 5.11 | 5.27 | 6,304 | 5.27 |
| 5/26/2026 | 5.07 | 5.36 | 5.01 | 5.32 | 8,042 | 5.32 |
| 5/22/2026 | 5.25 | 5.35 | 5.25 | 5.28 | 5,376 | 5.28 |
| 5/21/2026 | 5.19 | 5.33 | 5.19 | 5.33 | 3,581 | 5.33 |
| 5/20/2026 | 5.15 | 5.24 | 5.09 | 5.16 | 5,212 | 5.16 |
| 5/19/2026 | 5.13 | 5.26 | 5.08 | 5.13 | 3,679 | 5.13 |
| 5/18/2026 | 5.07 | 5.27 | 5.07 | 5.15 | 4,947 | 5.15 |
| 5/15/2026 | 5.10 | 5.28 | 5.10 | 5.16 | 7,224 | 5.16 |
| 5/14/2026 | 5.13 | 5.33 | 5.12 | 5.13 | 7,371 | 5.13 |
| 5/13/2026 | 5.35 | 5.35 | 5.11 | 5.11 | 14,268 | 5.11 |
| 5/12/2026 | 5.07 | 5.36 | 5.07 | 5.34 | 5,144 | 5.34 |
| 5/11/2026 | 5.16 | 5.21 | 5.00 | 5.12 | 12,741 | 5.12 |
| 5/08/2026 | 5.25 | 5.44 | 5.21 | 5.26 | 11,528 | 5.26 |
| 5/07/2026 | 5.10 | 5.44 | 5.10 | 5.20 | 19,086 | 5.20 |
| 5/06/2026 | 5.50 | 5.51 | 4.93 | 5.08 | 37,557 | 5.08 |
| 5/05/2026 | 5.59 | 5.71 | 5.37 | 5.43 | 15,656 | 5.43 |
| 5/04/2026 | 5.51 | 5.80 | 5.51 | 5.55 | 23,252 | 5.55 |
| 5/01/2026 | 5.62 | 5.69 | 5.56 | 5.60 | 17,140 | 5.60 |
| 4/30/2026 | 5.50 | 5.78 | 5.50 | 5.69 | 10,432 | 5.69 |
| 4/29/2026 | 5.66 | 5.85 | 5.51 | 5.55 | 9,476 | 5.55 |
| 4/28/2026 | 5.90 | 5.98 | 5.62 | 5.66 | 53,743 | 5.66 |
| 4/27/2026 | 6.35 | 6.35 | 6.04 | 6.04 | 10,554 | 6.04 |
| 4/24/2026 | 6.39 | 6.43 | 6.20 | 6.39 | 14,166 | 6.39 |
| 4/23/2026 | 6.48 | 6.56 | 6.39 | 6.44 | 20,237 | 6.44 |
| 4/22/2026 | 6.35 | 6.47 | 6.34 | 6.43 | 8,741 | 6.43 |
| 4/21/2026 | 6.35 | 6.45 | 6.28 | 6.34 | 5,602 | 6.34 |
| 4/20/2026 | 6.02 | 6.37 | 6.02 | 6.27 | 11,098 | 6.27 |
| 4/17/2026 | 6.05 | 6.11 | 6.00 | 6.03 | 13,170 | 6.03 |
| 4/16/2026 | 6.05 | 6.20 | 6.00 | 6.02 | 7,500 | 6.02 |
| 4/15/2026 | 5.71 | 6.09 | 5.66 | 6.04 | 11,824 | 6.04 |