5 DAY PERFORMANCE
+30.54%
1 MONTH PERFORMANCE
+16.57%
3 MONTH PERFORMANCE
-3.51%
6 MONTH PERFORMANCE
-23.07%
YEAR-TO-DATE PERFORMANCE
+10.11%
1 YEAR PERFORMANCE
-41.18%
BGSF, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.12 | $3.88 (-5.83%) | $4.12 | $3.88 | 27,813 | $43.16 M |
| 03/11/2025 | $4.27 | $4.06 (-4.92%) | $4.28 | $4.00 | 25,404 | $44.17 M |
| 03/10/2025 | $4.40 | $4.21 (-4.32%) | $4.40 | $4.19 | 17,900 | $45.80 M |
| 03/07/2025 | $4.33 | $4.42 (2.08%) | $4.46 | $4.31 | 11,118 | $48.09 M |
| 03/06/2025 | $4.45 | $4.47 (0.45%) | $4.53 | $4.15 | 26,422 | $48.63 M |
| 03/05/2025 | $4.58 | $4.47 (-2.4%) | $4.59 | $4.47 | 11,300 | $48.63 M |
| 03/04/2025 | $4.70 | $4.52 (-3.83%) | $4.74 | $4.52 | 15,300 | $49.18 M |
| 03/03/2025 | $4.85 | $4.71 (-2.89%) | $4.90 | $4.71 | 8,928 | $51.24 M |
| 02/28/2025 | $4.89 | $4.90 (0.2%) | $4.94 | $4.80 | 4,900 | $53.31 M |
| 02/27/2025 | $5.01 | $4.94 (-1.4%) | $5.01 | $4.92 | 9,100 | $53.75 M |
| 02/26/2025 | $4.91 | $5.00 (1.83%) | $5.00 | $4.89 | 5,710 | $54.40 M |
| 02/25/2025 | $4.93 | $4.85 (-1.62%) | $4.93 | $4.85 | 4,500 | $52.77 M |
| 02/24/2025 | $5.01 | $4.90 (-2.2%) | $5.01 | $4.90 | 5,300 | $53.31 M |
| 02/21/2025 | $4.98 | $4.97 (-0.2%) | $5.02 | $4.96 | 6,900 | $54.07 M |
| 02/20/2025 | $5.03 | $4.93 (-1.99%) | $5.03 | $4.90 | 1,819 | $53.64 M |
| 02/19/2025 | $4.98 | $4.96 (-0.4%) | $5.05 | $4.96 | 2,427 | $53.96 M |
| 02/18/2025 | $4.96 | $4.96 (0%) | $5.19 | $4.96 | 3,302 | $53.96 M |
| 02/14/2025 | $4.93 | $4.98 (1.01%) | $5.12 | $4.92 | 11,226 | $54.18 M |
| 02/13/2025 | $4.89 | $5.03 (2.86%) | $5.15 | $4.70 | 44,340 | $54.73 M |
| 02/12/2025 | $5.07 | $4.95 (-2.37%) | $5.07 | $4.95 | 5,146 | $53.86 M |
| 02/11/2025 | $5.28 | $5.00 (-5.3%) | $5.32 | $4.95 | 17,311 | $54.40 M |
| 02/10/2025 | $5.37 | $4.98 (-7.26%) | $5.37 | $4.98 | 20,500 | $54.18 M |
| 02/07/2025 | $5.19 | $5.20 (0.19%) | $5.31 | $5.16 | 3,414 | $56.58 M |
| 02/06/2025 | $5.27 | $5.15 (-2.28%) | $5.27 | $5.15 | 10,400 | $56.03 M |
| 02/05/2025 | $5.27 | $5.19 (-1.52%) | $5.27 | $5.19 | 6,823 | $56.47 M |
| 02/04/2025 | $5.17 | $5.22 (0.97%) | $5.32 | $5.17 | 5,740 | $56.79 M |
| 02/03/2025 | $5.10 | $5.13 (0.59%) | $5.17 | $5.07 | 4,732 | $55.81 M |
| 01/31/2025 | $5.25 | $5.23 (-0.38%) | $5.32 | $5.20 | 7,716 | $56.90 M |
| 01/30/2025 | $5.32 | $5.28 (-0.75%) | $5.36 | $5.21 | 10,200 | $57.45 M |
| 01/29/2025 | $5.27 | $5.28 (0.19%) | $5.36 | $5.10 | 30,500 | $57.45 M |
| 01/28/2025 | $5.09 | $5.29 (3.93%) | $5.37 | $5.09 | 5,407 | $57.56 M |
| 01/27/2025 | $5.28 | $5.12 (-3.03%) | $5.28 | $5.04 | 8,400 | $55.71 M |
| 01/24/2025 | $5.09 | $5.18 (1.77%) | $5.18 | $5.03 | 14,910 | $56.36 M |
| 01/23/2025 | $5.07 | $5.08 (0.2%) | $5.33 | $5.07 | 11,916 | $55.27 M |
| 01/22/2025 | $5.05 | $5.08 (0.59%) | $5.36 | $5.05 | 13,100 | $55.27 M |
| 01/21/2025 | $5.24 | $5.08 (-3.05%) | $5.24 | $5.08 | 18,906 | $55.27 M |
| 01/17/2025 | $5.39 | $5.23 (-2.97%) | $5.45 | $5.22 | 7,000 | $56.90 M |
| 01/16/2025 | $5.30 | $5.25 (-0.94%) | $5.41 | $5.20 | 31,317 | $57.12 M |
| 01/15/2025 | $5.43 | $5.37 (-1.1%) | $5.55 | $5.35 | 13,805 | $58.43 M |
| 01/14/2025 | $5.30 | $5.35 (0.94%) | $5.42 | $5.26 | 10,205 | $58.21 M |
| 01/13/2025 | $5.46 | $5.33 (-2.38%) | $5.49 | $5.14 | 15,848 | $57.99 M |
| 01/10/2025 | $5.39 | $5.41 (0.37%) | $5.53 | $5.39 | 4,600 | $58.86 M |
| 01/08/2025 | $5.52 | $5.40 (-2.17%) | $5.70 | $5.40 | 7,300 | $58.75 M |
| 01/07/2025 | $5.68 | $5.57 (-1.94%) | $5.89 | $5.55 | 9,500 | $60.60 M |
| 01/06/2025 | $5.73 | $5.77 (0.7%) | $5.99 | $5.70 | 20,215 | $62.78 M |
| 01/03/2025 | $5.95 | $5.77 (-3.03%) | $5.95 | $5.70 | 8,809 | $62.78 M |
| 01/02/2025 | $5.29 | $5.92 (11.91%) | $5.94 | $5.29 | 25,329 | $64.41 M |
| 12/31/2024 | $5.73 | $5.24 (-8.55%) | $5.76 | $5.20 | 113,917 | $57.01 M |
| 12/30/2024 | $6.16 | $5.59 (-9.25%) | $6.16 | $5.59 | 39,400 | $60.82 M |
| 12/27/2024 | $6.07 | $6.14 (1.15%) | $6.18 | $6.07 | 12,922 | $66.80 M |
| 12/26/2024 | $5.95 | $6.17 (3.7%) | $6.19 | $5.87 | 32,000 | $67.13 M |
| 12/24/2024 | $5.85 | $6.00 (2.56%) | $6.03 | $5.78 | 8,115 | $65.28 M |
| 12/23/2024 | $5.69 | $5.79 (1.76%) | $5.82 | $5.63 | 21,237 | $63.00 M |
| 12/20/2024 | $5.70 | $5.77 (1.23%) | $5.83 | $5.59 | 38,700 | $62.78 M |
| 12/19/2024 | $6.02 | $5.63 (-6.48%) | $6.03 | $5.60 | 17,430 | $61.25 M |
| 12/18/2024 | $6.20 | $6.00 (-3.23%) | $6.20 | $6.00 | 58,700 | $65.28 M |
| 12/17/2024 | $6.05 | $6.19 (2.31%) | $6.19 | $6.05 | 37,715 | $67.35 M |
| 12/16/2024 | $6.12 | $6.05 (-1.14%) | $6.13 | $6.05 | 12,500 | $65.82 M |
| 12/13/2024 | $5.98 | $6.10 (2.01%) | $6.17 | $5.98 | 14,000 | $66.37 M |
| 12/12/2024 | $5.75 | $5.98 (4%) | $6.11 | $5.73 | 61,600 | $65.06 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.
