BGSF Inc. (BGSF)
NYSE: BGSF
· Real-Time Price · USD
4.21
-0.27 (-6.03%)
At close: Oct 03, 2025, 3:59 PM
4.29
2.00%
After-hours: Oct 03, 2025, 07:57 PM EDT
BGSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.44 | 4.47 | 4.00 | 4.21 | 4.21 | -6.03% | 356,290 |
| Oct 2, 2025 | 4.71 | 4.79 | 4.43 | 4.48 | 4.48 | -3.66% | 283,883 |
| Oct 1, 2025 | 4.86 | 4.99 | 4.46 | 4.65 | 4.65 | -34.51% | 904,734 |
| Sep 30, 2025 | 7.18 | 7.23 | 6.93 | 7.10 | 5.10 | 2.45% | 379,221 |
| Sep 29, 2025 | 6.90 | 7.12 | 6.80 | 6.93 | 4.98 | 0.73% | 126,000 |
| Sep 26, 2025 | 6.92 | 7.06 | 6.83 | 6.88 | 4.94 | 1.47% | 103,712 |
| Sep 25, 2025 | 7.20 | 7.20 | 6.78 | 6.78 | 4.87 | -5.83% | 157,241 |
| Sep 24, 2025 | 7.10 | 7.50 | 7.10 | 7.20 | 5.17 | 0.98% | 176,600 |
| Sep 23, 2025 | 7.73 | 7.83 | 7.12 | 7.13 | 5.12 | -10.09% | 335,732 |
| Sep 22, 2025 | 7.30 | 7.96 | 7.30 | 7.93 | 5.70 | 10.29% | 611,200 |
| Sep 19, 2025 | 7.29 | 7.29 | 7.10 | 7.19 | 5.16 | -0.28% | 250,600 |
| Sep 18, 2025 | 7.10 | 7.30 | 7.01 | 7.21 | 5.18 | 1.98% | 286,800 |
| Sep 17, 2025 | 7.44 | 7.51 | 7.04 | 7.07 | 5.08 | -6.36% | 470,400 |
| Sep 16, 2025 | 7.80 | 8.02 | 7.55 | 7.55 | 5.42 | -4.19% | 545,005 |
| Sep 15, 2025 | 8.02 | 8.20 | 7.63 | 7.88 | 5.66 | 1.55% | 760,700 |
| Sep 12, 2025 | 7.78 | 8.22 | 6.95 | 7.76 | 5.57 | 21.25% | 4,915,501 |
| Sep 11, 2025 | 6.43 | 6.52 | 6.36 | 6.40 | 4.60 | -0.47% | 1,350,300 |
| Sep 10, 2025 | 6.37 | 6.45 | 6.37 | 6.43 | 4.62 | 0.63% | 9,400 |
| Sep 9, 2025 | 6.28 | 6.40 | 6.25 | 6.39 | 4.59 | 1.75% | 13,324 |
| Sep 8, 2025 | 6.17 | 6.38 | 6.10 | 6.28 | 4.51 | 2.11% | 22,900 |
Page 1 of 136