BGSF, Inc. Common Stock (BGSF)
6.0500
-0.1300 (-2.10%)
NYSE · Last Trade: Mar 22nd, 4:50 PM EDT
Historical Prices For BGSF, Inc. Common Stock (BGSF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 6.21 | 6.32 | 6.03 | 6.05 | 30,473 | 6.05 |
| 3/19/2026 | 6.28 | 6.40 | 6.03 | 6.18 | 19,540 | 6.18 |
| 3/18/2026 | 6.47 | 6.63 | 6.26 | 6.31 | 20,731 | 6.31 |
| 3/17/2026 | 6.58 | 6.75 | 6.37 | 6.49 | 30,783 | 6.49 |
| 3/16/2026 | 6.44 | 6.70 | 6.41 | 6.58 | 30,088 | 6.58 |
| 3/13/2026 | 6.30 | 6.45 | 6.24 | 6.40 | 18,868 | 6.40 |
| 3/12/2026 | 6.32 | 6.38 | 6.29 | 6.30 | 24,552 | 6.30 |
| 3/11/2026 | 6.35 | 6.50 | 6.25 | 6.25 | 96,503 | 6.25 |
| 3/10/2026 | 6.27 | 6.37 | 6.27 | 6.34 | 62,633 | 6.34 |
| 3/09/2026 | 6.07 | 6.40 | 6.00 | 6.36 | 22,359 | 6.36 |
| 3/06/2026 | 5.93 | 6.30 | 5.93 | 6.19 | 28,402 | 6.19 |
| 3/05/2026 | 5.95 | 6.10 | 5.91 | 5.99 | 18,426 | 5.99 |
| 3/04/2026 | 6.03 | 6.14 | 5.96 | 5.99 | 9,178 | 5.99 |
| 3/03/2026 | 6.00 | 6.10 | 5.87 | 5.98 | 23,811 | 5.98 |
| 3/02/2026 | 6.00 | 6.18 | 6.00 | 6.11 | 10,860 | 6.11 |
| 2/27/2026 | 5.90 | 6.09 | 5.89 | 6.08 | 16,813 | 6.08 |
| 2/26/2026 | 6.20 | 6.20 | 5.88 | 6.00 | 17,599 | 6.00 |
| 2/25/2026 | 5.99 | 6.07 | 5.85 | 5.95 | 17,055 | 5.95 |
| 2/24/2026 | 6.02 | 6.02 | 5.89 | 5.96 | 7,558 | 5.96 |
| 2/23/2026 | 6.30 | 6.30 | 5.87 | 6.00 | 19,092 | 6.00 |
| 2/20/2026 | 6.17 | 6.40 | 6.17 | 6.29 | 32,365 | 6.29 |
| 2/19/2026 | 6.14 | 6.20 | 6.02 | 6.20 | 23,614 | 6.20 |
| 2/18/2026 | 6.01 | 6.20 | 5.97 | 6.14 | 15,075 | 6.14 |
| 2/17/2026 | 5.87 | 6.09 | 5.87 | 6.00 | 14,905 | 6.00 |
| 2/13/2026 | 5.74 | 5.99 | 5.74 | 5.87 | 27,364 | 5.87 |
| 2/12/2026 | 5.96 | 6.05 | 5.60 | 5.74 | 31,454 | 5.74 |
| 2/11/2026 | 5.79 | 5.93 | 5.70 | 5.84 | 35,272 | 5.84 |
| 2/10/2026 | 5.79 | 5.94 | 5.72 | 5.72 | 21,343 | 5.72 |
| 2/09/2026 | 5.67 | 5.82 | 5.64 | 5.78 | 15,700 | 5.78 |
| 2/06/2026 | 5.55 | 5.93 | 5.55 | 5.66 | 26,964 | 5.66 |
| 2/05/2026 | 5.52 | 5.79 | 5.52 | 5.55 | 16,983 | 5.55 |
| 2/04/2026 | 5.41 | 5.60 | 5.41 | 5.59 | 35,836 | 5.59 |
| 2/03/2026 | 5.68 | 5.68 | 5.42 | 5.45 | 22,691 | 5.45 |
| 2/02/2026 | 5.71 | 5.85 | 5.63 | 5.70 | 16,804 | 5.70 |
| 1/30/2026 | 5.56 | 5.79 | 5.56 | 5.73 | 28,860 | 5.73 |
| 1/29/2026 | 5.61 | 5.68 | 5.46 | 5.66 | 43,774 | 5.66 |
| 1/28/2026 | 5.58 | 5.64 | 5.48 | 5.63 | 16,403 | 5.63 |
| 1/27/2026 | 5.41 | 5.64 | 5.41 | 5.61 | 17,952 | 5.61 |
| 1/26/2026 | 5.34 | 5.50 | 5.34 | 5.48 | 17,099 | 5.48 |
| 1/23/2026 | 5.34 | 5.56 | 5.30 | 5.40 | 36,733 | 5.40 |
| 1/22/2026 | 5.70 | 5.70 | 5.41 | 5.43 | 33,626 | 5.43 |
| 1/21/2026 | 5.27 | 5.84 | 5.27 | 5.62 | 49,225 | 5.62 |
| 1/20/2026 | 5.37 | 5.48 | 5.23 | 5.28 | 43,666 | 5.28 |
| 1/16/2026 | 5.44 | 5.69 | 5.44 | 5.51 | 33,690 | 5.51 |
| 1/15/2026 | 5.39 | 5.64 | 5.39 | 5.47 | 52,963 | 5.47 |
| 1/14/2026 | 5.43 | 5.54 | 5.39 | 5.47 | 32,793 | 5.47 |
| 1/13/2026 | 5.56 | 5.67 | 5.45 | 5.47 | 59,608 | 5.47 |
| 1/12/2026 | 5.11 | 5.74 | 5.11 | 5.58 | 109,176 | 5.58 |
| 1/09/2026 | 5.09 | 5.28 | 5.05 | 5.12 | 51,905 | 5.12 |
| 1/08/2026 | 5.10 | 5.29 | 5.10 | 5.11 | 34,574 | 5.11 |
| 1/07/2026 | 5.16 | 5.39 | 4.95 | 5.12 | 42,900 | 5.12 |
| 1/06/2026 | 4.90 | 5.45 | 4.90 | 5.13 | 117,873 | 5.13 |
| 1/05/2026 | 4.67 | 4.97 | 4.67 | 4.92 | 55,340 | 4.92 |
| 1/02/2026 | 4.59 | 4.74 | 4.56 | 4.67 | 22,523 | 4.67 |
| 12/31/2025 | 4.50 | 4.67 | 4.50 | 4.63 | 83,922 | 4.63 |
| 12/30/2025 | 4.72 | 4.76 | 4.50 | 4.53 | 52,880 | 4.53 |
| 12/29/2025 | 4.70 | 4.73 | 4.56 | 4.72 | 56,262 | 4.72 |
| 12/26/2025 | 4.77 | 4.79 | 4.68 | 4.76 | 34,268 | 4.76 |
| 12/24/2025 | 4.78 | 4.83 | 4.78 | 4.78 | 29,509 | 4.78 |
| 12/23/2025 | 4.75 | 4.83 | 4.75 | 4.80 | 29,148 | 4.80 |
| 12/22/2025 | 4.65 | 4.92 | 4.65 | 4.75 | 51,960 | 4.75 |