BGSF, Inc. Common Stock (BGSF)
5.5600
+0.1900 (3.54%)
NYSE · Last Trade: Jun 18th, 3:38 PM EDT
Historical Prices For BGSF, Inc. Common Stock (BGSF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/17/2025 | 5.60 | 6.02 | 5.10 | 5.37 | 1,791,623 | 5.37 |
| 6/16/2025 | 4.03 | 4.15 | 3.92 | 4.02 | 1,497,272 | 4.02 |
| 6/13/2025 | 3.99 | 4.10 | 3.82 | 4.00 | 46,807 | 4.00 |
| 6/12/2025 | 4.00 | 4.20 | 3.92 | 3.97 | 24,468 | 3.97 |
| 6/11/2025 | 4.19 | 4.42 | 4.00 | 4.02 | 55,636 | 4.02 |
| 6/10/2025 | 4.26 | 4.40 | 4.19 | 4.19 | 36,150 | 4.19 |
| 6/09/2025 | 4.41 | 4.46 | 4.38 | 4.41 | 13,882 | 4.41 |
| 6/06/2025 | 4.43 | 4.57 | 4.35 | 4.36 | 20,723 | 4.36 |
| 6/05/2025 | 4.43 | 4.42 | 4.35 | 4.35 | 1,188 | 4.35 |
| 6/04/2025 | 4.38 | 4.45 | 4.30 | 4.35 | 3,595 | 4.35 |
| 6/03/2025 | 4.39 | 4.47 | 4.32 | 4.36 | 9,816 | 4.36 |
| 6/02/2025 | 4.33 | 4.38 | 4.21 | 4.29 | 6,192 | 4.29 |
| 5/30/2025 | 4.30 | 4.56 | 4.30 | 4.41 | 2,078 | 4.41 |
| 5/29/2025 | 4.30 | 4.45 | 4.27 | 4.45 | 3,754 | 4.45 |
| 5/28/2025 | 4.44 | 4.50 | 4.21 | 4.21 | 12,642 | 4.21 |
| 5/27/2025 | 4.45 | 4.55 | 4.35 | 4.45 | 9,573 | 4.45 |
| 5/23/2025 | 4.40 | 4.49 | 4.40 | 4.47 | 6,448 | 4.47 |
| 5/22/2025 | 4.42 | 4.47 | 4.42 | 4.45 | 8,674 | 4.45 |
| 5/21/2025 | 4.47 | 4.50 | 4.32 | 4.45 | 7,245 | 4.45 |
| 5/20/2025 | 4.50 | 4.50 | 4.27 | 4.40 | 7,492 | 4.40 |
| 5/19/2025 | 4.19 | 4.47 | 4.19 | 4.47 | 20,293 | 4.47 |
| 5/16/2025 | 4.16 | 4.40 | 4.09 | 4.19 | 21,752 | 4.19 |
| 5/15/2025 | 4.11 | 4.18 | 4.09 | 4.09 | 5,420 | 4.09 |
| 5/14/2025 | 4.20 | 4.20 | 4.00 | 4.04 | 13,143 | 4.04 |
| 5/13/2025 | 4.21 | 4.24 | 4.00 | 4.22 | 22,466 | 4.22 |
| 5/12/2025 | 3.65 | 4.18 | 3.61 | 4.11 | 47,764 | 4.11 |
| 5/09/2025 | 3.45 | 3.48 | 3.37 | 3.46 | 24,334 | 3.46 |
| 5/08/2025 | 3.23 | 3.57 | 3.23 | 3.46 | 10,787 | 3.46 |
| 5/07/2025 | 3.40 | 3.59 | 3.20 | 3.20 | 31,607 | 3.20 |
| 5/06/2025 | 3.35 | 3.50 | 3.30 | 3.36 | 27,375 | 3.36 |
| 5/05/2025 | 3.33 | 3.35 | 3.26 | 3.31 | 29,915 | 3.31 |
| 5/02/2025 | 3.22 | 3.34 | 3.17 | 3.33 | 7,746 | 3.33 |
| 5/01/2025 | 3.35 | 3.40 | 3.15 | 3.17 | 27,849 | 3.17 |
| 4/30/2025 | 3.33 | 3.47 | 3.22 | 3.30 | 19,155 | 3.30 |
| 4/29/2025 | 3.29 | 3.41 | 3.25 | 3.37 | 8,162 | 3.37 |
| 4/28/2025 | 3.35 | 3.50 | 3.25 | 3.33 | 9,259 | 3.33 |
| 4/25/2025 | 3.45 | 3.47 | 3.25 | 3.40 | 15,944 | 3.40 |
| 4/24/2025 | 3.33 | 3.50 | 3.30 | 3.45 | 14,956 | 3.45 |
| 4/23/2025 | 3.41 | 3.55 | 3.35 | 3.45 | 36,241 | 3.45 |
| 4/22/2025 | 3.10 | 3.56 | 3.10 | 3.39 | 33,946 | 3.39 |
| 4/21/2025 | 3.02 | 3.09 | 3.01 | 3.05 | 10,462 | 3.05 |
| 4/17/2025 | 2.96 | 3.11 | 2.91 | 3.08 | 13,707 | 3.08 |
| 4/16/2025 | 3.00 | 3.02 | 2.94 | 2.94 | 3,625 | 2.94 |
| 4/15/2025 | 3.04 | 3.09 | 3.00 | 3.00 | 7,291 | 3.00 |
| 4/14/2025 | 3.01 | 3.10 | 2.98 | 3.00 | 18,635 | 3.00 |
| 4/11/2025 | 2.94 | 2.96 | 2.94 | 2.96 | 1,957 | 2.96 |
| 4/10/2025 | 3.00 | 3.01 | 2.91 | 2.94 | 34,684 | 2.94 |
| 4/09/2025 | 3.05 | 3.05 | 2.95 | 2.99 | 36,005 | 2.99 |
| 4/08/2025 | 3.28 | 3.28 | 3.08 | 3.09 | 30,820 | 3.09 |
| 4/07/2025 | 3.37 | 3.39 | 3.21 | 3.34 | 27,670 | 3.34 |
| 4/04/2025 | 3.72 | 3.73 | 3.60 | 3.45 | 21,611 | 3.45 |
| 4/03/2025 | 3.61 | 3.75 | 3.61 | 3.75 | 25,496 | 3.75 |
| 4/02/2025 | 3.62 | 3.81 | 3.62 | 3.63 | 12,009 | 3.63 |
| 4/01/2025 | 3.67 | 3.83 | 3.60 | 3.60 | 7,303 | 3.60 |
| 3/31/2025 | 3.70 | 3.80 | 3.61 | 3.68 | 8,843 | 3.68 |
| 3/28/2025 | 3.59 | 3.76 | 3.59 | 3.70 | 6,317 | 3.70 |
| 3/27/2025 | 3.43 | 3.79 | 3.43 | 3.78 | 10,232 | 3.78 |
| 3/26/2025 | 3.40 | 3.73 | 3.40 | 3.40 | 22,676 | 3.40 |
| 3/25/2025 | 3.48 | 3.48 | 3.32 | 3.37 | 16,246 | 3.37 |
| 3/24/2025 | 3.62 | 3.64 | 3.45 | 3.47 | 17,384 | 3.47 |
| 3/21/2025 | 3.70 | 3.73 | 3.40 | 3.54 | 45,705 | 3.54 |
| 3/20/2025 | 4.21 | 4.40 | 3.61 | 3.69 | 48,243 | 3.69 |
| 3/19/2025 | 3.61 | 5.25 | 3.60 | 4.21 | 286,833 | 4.21 |
| 3/18/2025 | 3.55 | 3.63 | 3.50 | 3.55 | 15,560 | 3.55 |