5 DAY PERFORMANCE
+14.10%
1 MONTH PERFORMANCE
+14.52%
3 MONTH PERFORMANCE
+19.51%
6 MONTH PERFORMANCE
+5.87%
YEAR-TO-DATE PERFORMANCE
+36.29%
1 YEAR PERFORMANCE
+12.28%
BGSF Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $5.39 | $5.51 (2.23%) | $5.51 | $5.39 | 2.54 K | $58.33 M |
| 08/20/2026 | $5.65 | $5.46 (-3.36%) | $5.65 | $5.35 | 5.75 K | $57.80 M |
| 08/19/2026 | $5.62 | $5.53 (-1.6%) | $5.69 | $5.51 | 15.61 K | $58.54 M |
| 08/18/2026 | $5.80 | $5.55 (-4.31%) | $5.80 | $5.55 | 3.20 K | $58.75 M |
| 08/17/2026 | $5.66 | $5.57 (-1.59%) | $5.75 | $5.55 | 9.60 K | $58.96 M |
| 08/14/2026 | $5.61 | $5.66 (0.89%) | $5.69 | $5.61 | 4.54 K | $59.92 M |
| 08/13/2026 | $5.45 | $5.55 (1.83%) | $5.55 | $5.45 | 1.44 K | $58.75 M |
| 08/12/2026 | $5.50 | $5.40 (-1.82%) | $5.50 | $5.39 | 12.12 K | $57.16 M |
| 08/11/2026 | $5.46 | $5.55 (1.65%) | $5.61 | $5.46 | 4.30 K | $58.75 M |
| 08/10/2026 | $5.58 | $5.56 (-0.36%) | $5.63 | $5.53 | 9.94 K | $58.86 M |
| 08/07/2026 | $5.45 | $5.62 (3.12%) | $5.62 | $5.45 | 1.72 K | $59.49 M |
| 08/06/2026 | $5.63 | $5.66 (0.53%) | $5.66 | $5.54 | 4.80 K | $59.92 M |
| 08/05/2026 | $5.56 | $5.64 (1.44%) | $5.64 | $5.49 | 8.75 K | $59.71 M |
| 08/04/2026 | $5.74 | $5.58 (-2.79%) | $5.75 | $5.48 | 9.15 K | $59.07 M |
| 08/03/2026 | $5.56 | $5.70 (2.52%) | $5.78 | $5.56 | 4.10 K | $60.34 M |
| 07/31/2026 | $5.55 | $5.55 (0%) | $5.75 | $5.51 | 14.70 K | $59.30 M |
| 07/30/2026 | $5.31 | $5.25 (-1.13%) | $5.31 | $5.23 | 7.21 K | $56.09 M |
| 07/29/2026 | $5.03 | $5.36 (6.56%) | $5.36 | $5.03 | 7.83 K | $57.27 M |
| 07/28/2026 | $5.17 | $5.28 (2.13%) | $5.45 | $5.17 | 15.21 K | $56.41 M |
| 07/27/2026 | $5.40 | $5.20 (-3.7%) | $5.58 | $5.00 | 40.50 K | $55.56 M |
| 07/24/2026 | $5.56 | $5.51 (-0.9%) | $5.56 | $5.43 | 14.21 K | $58.87 M |
| 07/23/2026 | $5.61 | $5.67 (1.07%) | $5.75 | $5.61 | 2.46 K | $60.58 M |
| 07/22/2026 | $5.61 | $5.61 (0%) | $5.74 | $5.52 | 4.50 K | $59.94 M |
| 07/21/2026 | $5.61 | $5.61 (0%) | $5.68 | $5.61 | 5.50 K | $59.94 M |
| 07/20/2026 | $5.69 | $5.62 (-1.23%) | $5.75 | $5.60 | 4.34 K | $60.04 M |
| 07/17/2026 | $5.61 | $5.74 (2.32%) | $5.74 | $5.60 | 2.10 K | $61.33 M |
| 07/16/2026 | $5.62 | $5.77 (2.67%) | $5.80 | $5.62 | 3.72 K | $61.65 M |
| 07/15/2026 | $5.61 | $5.66 (0.89%) | $5.79 | $5.50 | 14.70 K | $60.47 M |
| 07/14/2026 | $5.51 | $5.57 (1.09%) | $5.66 | $5.51 | 4.81 K | $59.51 M |
| 07/13/2026 | $5.61 | $5.56 (-0.89%) | $5.65 | $5.50 | 15.70 K | $59.40 M |
| 07/10/2026 | $5.63 | $5.63 (0%) | $5.63 | $5.63 | 1.70 K | $60.15 M |
| 07/09/2026 | $5.68 | $5.60 (-1.41%) | $5.74 | $5.53 | 4.80 K | $59.83 M |
| 07/08/2026 | $5.70 | $5.73 (0.53%) | $5.80 | $5.70 | 4.44 K | $61.22 M |
| 07/07/2026 | $5.70 | $5.75 (0.88%) | $5.80 | $5.70 | 5.25 K | $61.43 M |
| 07/06/2026 | $5.70 | $5.72 (0.35%) | $5.72 | $5.70 | 2.80 K | $61.11 M |
| 07/02/2026 | $5.77 | $5.70 (-1.21%) | $5.83 | $5.69 | 2.45 K | $60.90 M |
| 07/01/2026 | $5.70 | $5.84 (2.46%) | $5.90 | $5.70 | 3.80 K | $62.39 M |
| 06/30/2026 | $5.89 | $5.71 (-3.06%) | $6.00 | $5.71 | 16.94 K | $61.01 M |
| 06/29/2026 | $5.85 | $5.89 (0.68%) | $5.93 | $5.80 | 5.85 K | $62.93 M |
| 06/26/2026 | $5.45 | $5.97 (9.54%) | $5.97 | $5.45 | 15.12 K | $63.78 M |
| 06/25/2026 | $5.67 | $5.59 (-1.41%) | $5.69 | $5.56 | 2.81 K | $59.72 M |
| 06/24/2026 | $5.66 | $5.74 (1.41%) | $5.86 | $5.66 | 5.52 K | $61.33 M |
| 06/23/2026 | $5.57 | $5.73 (2.87%) | $5.75 | $5.57 | 13.20 K | $61.22 M |
| 06/22/2026 | $5.40 | $5.53 (2.41%) | $5.62 | $5.40 | 5.93 K | $59.08 M |
| 06/18/2026 | $5.08 | $5.40 (6.3%) | $5.40 | $5.08 | 13.10 K | $57.69 M |
| 06/17/2026 | $5.17 | $5.12 (-0.97%) | $5.17 | $5.03 | 17.40 K | $54.70 M |
| 06/16/2026 | $5.06 | $5.00 (-1.19%) | $5.11 | $5.00 | 11.10 K | $53.42 M |
| 06/15/2026 | $5.11 | $5.11 (0%) | $5.28 | $5.09 | 13.90 K | $54.60 M |
| 06/12/2026 | $5.08 | $5.13 (0.98%) | $5.17 | $4.92 | 39.21 K | $54.81 M |
| 06/11/2026 | $5.23 | $5.09 (-2.68%) | $5.26 | $4.99 | 42.43 K | $54.38 M |
| 06/10/2026 | $5.17 | $5.14 (-0.58%) | $5.20 | $5.10 | 7.10 K | $54.92 M |
| 06/09/2026 | $5.10 | $5.08 (-0.39%) | $5.20 | $5.07 | 13.20 K | $54.27 M |
| 06/08/2026 | $5.07 | $5.14 (1.38%) | $5.30 | $5.07 | 5.60 K | $54.92 M |
| 06/05/2026 | $5.25 | $5.20 (-0.95%) | $5.25 | $5.16 | 3.02 K | $55.56 M |
| 06/04/2026 | $5.13 | $5.25 (2.34%) | $5.30 | $5.12 | 18.01 K | $56.09 M |
| 06/03/2026 | $5.16 | $5.11 (-0.97%) | $5.17 | $5.06 | 6.50 K | $54.60 M |
| 06/02/2026 | $5.06 | $5.10 (0.79%) | $5.19 | $5.06 | 7.10 K | $54.49 M |
| 06/01/2026 | $5.20 | $5.09 (-2.12%) | $5.30 | $5.02 | 20.20 K | $54.38 M |
| 05/29/2026 | $5.11 | $5.12 (0.2%) | $5.12 | $5.03 | 3.81 K | $54.70 M |
| 05/28/2026 | $5.15 | $5.10 (-0.97%) | $5.27 | $5.08 | 18.57 K | $54.49 M |
| 05/27/2026 | $5.11 | $5.27 (3.13%) | $5.27 | $5.11 | 6.30 K | $56.30 M |
| 05/26/2026 | $5.07 | $5.32 (4.93%) | $5.36 | $5.01 | 8.04 K | $56.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
