BGSF, Inc. Common Stock (BGSF)
5.1200
+0.0200 (0.39%)
NYSE· Last Trade: May 31st, 12:39 AM EDT
Historical Prices For BGSF, Inc. Common Stock (BGSF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 15,657 | 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 |
| 4/14/2026 | 5.90 | 5.95 | 5.57 | 5.74 | 26,509 | 5.74 |
| 4/13/2026 | 6.00 | 6.05 | 5.85 | 5.88 | 16,530 | 5.88 |
| 4/10/2026 | 6.07 | 6.24 | 5.92 | 6.07 | 13,758 | 6.07 |
| 4/09/2026 | 6.13 | 6.25 | 6.05 | 6.10 | 13,962 | 6.10 |
| 4/08/2026 | 6.39 | 6.46 | 6.14 | 6.16 | 32,808 | 6.16 |
| 4/07/2026 | 6.18 | 6.33 | 5.89 | 6.32 | 21,709 | 6.32 |
| 4/06/2026 | 6.34 | 6.45 | 6.11 | 6.18 | 24,806 | 6.18 |
| 4/02/2026 | 6.20 | 6.34 | 6.10 | 6.34 | 13,128 | 6.34 |
| 4/01/2026 | 6.43 | 6.49 | 6.13 | 6.23 | 31,604 | 6.23 |
| 3/31/2026 | 6.13 | 6.47 | 6.13 | 6.47 | 12,693 | 6.47 |
| 3/30/2026 | 6.41 | 6.44 | 6.15 | 6.24 | 17,088 | 6.24 |
| 3/27/2026 | 6.37 | 6.46 | 6.33 | 6.41 | 25,716 | 6.41 |
| 3/26/2026 | 6.37 | 6.55 | 6.28 | 6.35 | 14,121 | 6.35 |
| 3/25/2026 | 6.22 | 6.56 | 6.21 | 6.38 | 5,779 | 6.38 |
| 3/24/2026 | 5.96 | 6.22 | 5.89 | 6.17 | 32,997 | 6.17 |
| 3/23/2026 | 6.00 | 6.13 | 5.89 | 5.97 | 47,700 | 5.97 |
| 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 |