BGSF, Inc. Common Stock (BGSF)
3.3500
+0.00 (0.00%)
NYSE · Last Trade: Nov 3rd, 11:30 AM EST
Historical Prices For BGSF, Inc. Common Stock (BGSF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 3.40 | 3.40 | 3.34 | 3.35 | 29,026 | 3.35 |
| 10/30/2025 | 3.41 | 3.45 | 3.33 | 3.38 | 64,007 | 3.38 |
| 10/29/2025 | 3.39 | 3.47 | 3.39 | 3.41 | 35,195 | 3.41 |
| 10/28/2025 | 3.44 | 3.48 | 3.37 | 3.39 | 54,508 | 3.39 |
| 10/27/2025 | 3.53 | 3.57 | 3.41 | 3.43 | 42,003 | 3.43 |
| 10/24/2025 | 3.50 | 3.61 | 3.47 | 3.48 | 51,907 | 3.48 |
| 10/23/2025 | 3.57 | 3.61 | 3.44 | 3.49 | 187,964 | 3.49 |
| 10/22/2025 | 3.66 | 3.67 | 3.52 | 3.55 | 118,180 | 3.55 |
| 10/21/2025 | 3.66 | 3.67 | 3.60 | 3.67 | 63,587 | 3.67 |
| 10/20/2025 | 3.65 | 3.70 | 3.63 | 3.66 | 55,316 | 3.66 |
| 10/17/2025 | 3.77 | 3.78 | 3.56 | 3.64 | 89,887 | 3.64 |
| 10/16/2025 | 3.79 | 3.86 | 3.73 | 3.79 | 58,191 | 3.79 |
| 10/15/2025 | 3.84 | 3.99 | 3.73 | 3.79 | 138,151 | 3.79 |
| 10/14/2025 | 3.72 | 3.86 | 3.70 | 3.83 | 63,472 | 3.83 |
| 10/13/2025 | 3.72 | 3.77 | 3.68 | 3.73 | 109,302 | 3.73 |
| 10/10/2025 | 3.88 | 3.90 | 3.60 | 3.66 | 131,321 | 3.66 |
| 10/09/2025 | 3.94 | 4.01 | 3.83 | 3.88 | 115,434 | 3.88 |
| 10/08/2025 | 3.86 | 3.92 | 3.76 | 3.82 | 129,474 | 3.82 |
| 10/07/2025 | 4.10 | 4.10 | 3.85 | 3.92 | 172,722 | 3.92 |
| 10/06/2025 | 4.26 | 4.32 | 4.11 | 4.12 | 113,146 | 4.12 |
| 10/03/2025 | 4.44 | 4.47 | 4.00 | 4.21 | 357,161 | 4.21 |
| 10/02/2025 | 4.71 | 4.79 | 4.43 | 4.48 | 283,621 | 4.48 |
| 10/01/2025 | 4.86 | 4.99 | 4.46 | 4.65 | 902,259 | 4.65 |
| 9/30/2025 | 7.18 | 7.23 | 6.93 | 7.10 | 375,890 | 5.10 |
| 9/29/2025 | 6.90 | 7.12 | 6.80 | 6.93 | 124,591 | 4.98 |
| 9/26/2025 | 6.92 | 7.06 | 6.83 | 6.88 | 103,712 | 4.94 |
| 9/25/2025 | 7.20 | 7.20 | 6.78 | 6.78 | 157,141 | 4.87 |
| 9/24/2025 | 7.10 | 7.50 | 7.10 | 7.20 | 176,565 | 5.17 |
| 9/23/2025 | 7.73 | 7.83 | 7.12 | 7.13 | 334,722 | 5.12 |
| 9/22/2025 | 7.30 | 7.96 | 7.30 | 7.93 | 603,654 | 5.70 |
| 9/19/2025 | 7.29 | 7.29 | 7.10 | 7.19 | 250,585 | 5.16 |
| 9/18/2025 | 7.10 | 7.30 | 7.01 | 7.21 | 286,709 | 5.18 |
| 9/17/2025 | 7.44 | 7.51 | 7.04 | 7.07 | 469,302 | 5.08 |
| 9/16/2025 | 7.80 | 8.02 | 7.55 | 7.55 | 540,425 | 5.42 |
| 9/15/2025 | 8.02 | 8.20 | 7.63 | 7.88 | 758,501 | 5.66 |
| 9/12/2025 | 7.78 | 8.22 | 6.95 | 7.76 | 4,915,511 | 5.57 |
| 9/11/2025 | 6.43 | 6.51 | 6.36 | 6.40 | 1,265,290 | 4.60 |
| 9/10/2025 | 6.37 | 6.45 | 6.37 | 6.43 | 9,370 | 4.62 |
| 9/09/2025 | 6.28 | 6.40 | 6.25 | 6.39 | 13,324 | 4.59 |
| 9/08/2025 | 6.17 | 6.38 | 6.10 | 6.28 | 22,850 | 4.51 |
| 9/05/2025 | 6.17 | 6.35 | 6.09 | 6.15 | 38,054 | 4.42 |
| 9/04/2025 | 6.20 | 6.28 | 6.15 | 6.15 | 14,314 | 4.42 |
| 9/03/2025 | 6.09 | 6.18 | 6.08 | 6.10 | 21,923 | 4.38 |
| 9/02/2025 | 6.10 | 6.15 | 6.03 | 6.05 | 14,881 | 4.35 |
| 8/29/2025 | 6.07 | 6.30 | 6.07 | 6.19 | 3,465 | 4.45 |
| 8/28/2025 | 6.25 | 6.27 | 6.02 | 6.10 | 19,465 | 4.38 |
| 8/27/2025 | 6.13 | 6.38 | 6.07 | 6.23 | 15,288 | 4.48 |
| 8/26/2025 | 5.73 | 6.23 | 5.73 | 6.14 | 15,276 | 4.41 |
| 8/25/2025 | 5.64 | 5.75 | 5.62 | 5.73 | 5,523 | 4.12 |
| 8/22/2025 | 5.68 | 5.68 | 5.45 | 5.62 | 25,018 | 4.04 |
| 8/21/2025 | 5.43 | 5.77 | 5.43 | 5.56 | 15,181 | 3.99 |
| 8/20/2025 | 5.43 | 5.60 | 5.43 | 5.51 | 36,389 | 3.96 |
| 8/19/2025 | 5.51 | 5.72 | 5.51 | 5.60 | 16,312 | 4.02 |
| 8/18/2025 | 5.69 | 5.85 | 5.47 | 5.61 | 30,557 | 4.03 |
| 8/15/2025 | 5.65 | 5.85 | 5.55 | 5.78 | 34,131 | 4.15 |
| 8/14/2025 | 5.65 | 5.87 | 5.65 | 5.70 | 6,413 | 4.09 |
| 8/13/2025 | 5.92 | 6.01 | 5.60 | 5.76 | 52,816 | 4.14 |
| 8/12/2025 | 5.68 | 6.10 | 5.68 | 5.97 | 30,290 | 4.29 |
| 8/11/2025 | 5.85 | 5.87 | 5.51 | 5.75 | 35,384 | 4.13 |
| 8/08/2025 | 6.07 | 6.17 | 5.85 | 5.87 | 48,872 | 4.22 |
| 8/07/2025 | 6.55 | 6.75 | 6.05 | 6.07 | 73,948 | 4.36 |
| 8/06/2025 | 6.88 | 6.91 | 6.48 | 6.79 | 13,050 | 4.88 |
| 8/05/2025 | 6.19 | 7.17 | 6.12 | 6.98 | 54,700 | 5.01 |
| 8/04/2025 | 6.00 | 6.27 | 6.00 | 6.10 | 17,509 | 4.38 |