5 DAY PERFORMANCE
-5.61%
1 MONTH PERFORMANCE
+18.93%
3 MONTH PERFORMANCE
-34.12%
6 MONTH PERFORMANCE
-4.54%
YEAR-TO-DATE PERFORMANCE
-19.66%
1 YEAR PERFORMANCE
-25.49%
BGSF, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $4.35 | $4.39 (0.92%) | $4.43 | $4.33 | 34.02 K | $47.93 M |
| 12/08/2025 | $4.47 | $4.35 (-2.68%) | $4.47 | $4.30 | 23.42 K | $47.93 M |
| 12/05/2025 | $4.44 | $4.51 (1.58%) | $4.57 | $4.42 | 51.04 K | $49.70 M |
| 12/04/2025 | $4.55 | $4.46 (-1.98%) | $4.66 | $4.42 | 44.91 K | $49.14 M |
| 12/03/2025 | $4.37 | $4.58 (4.81%) | $4.61 | $4.36 | 37.50 K | $50.47 M |
| 12/02/2025 | $4.39 | $4.38 (-0.23%) | $4.53 | $4.35 | 32.31 K | $48.26 M |
| 12/01/2025 | $4.55 | $4.43 (-2.64%) | $4.76 | $4.29 | 80.13 K | $48.81 M |
| 11/28/2025 | $4.49 | $4.63 (3.12%) | $4.65 | $4.42 | 38.70 K | $51.02 M |
| 11/26/2025 | $4.39 | $4.50 (2.51%) | $4.57 | $4.26 | 135.84 K | $49.59 M |
| 11/25/2025 | $4.25 | $4.37 (2.82%) | $4.37 | $4.21 | 66.30 K | $48.15 M |
| 11/24/2025 | $3.92 | $4.24 (8.16%) | $4.25 | $3.89 | 95.83 K | $46.72 M |
| 11/21/2025 | $4.00 | $3.97 (-0.75%) | $4.08 | $3.90 | 57.80 K | $43.75 M |
| 11/20/2025 | $3.96 | $4.09 (3.28%) | $4.12 | $3.96 | 43.30 K | $45.07 M |
| 11/19/2025 | $3.94 | $3.98 (1.02%) | $4.00 | $3.88 | 38.75 K | $43.86 M |
| 11/18/2025 | $3.90 | $3.97 (1.79%) | $4.04 | $3.88 | 52.30 K | $43.75 M |
| 11/17/2025 | $3.90 | $3.90 (0%) | $4.06 | $3.84 | 38.26 K | $42.97 M |
| 11/14/2025 | $3.98 | $3.98 (0%) | $4.05 | $3.96 | 67.25 K | $43.86 M |
| 11/13/2025 | $3.95 | $4.00 (1.27%) | $4.09 | $3.93 | 48.56 K | $44.08 M |
| 11/12/2025 | $3.95 | $3.96 (0.25%) | $4.06 | $3.88 | 109.54 K | $43.64 M |
| 11/11/2025 | $3.83 | $3.93 (2.61%) | $3.99 | $3.80 | 64.26 K | $43.30 M |
| 11/10/2025 | $3.51 | $3.81 (8.55%) | $3.91 | $3.47 | 96.90 K | $41.98 M |
| 11/07/2025 | $3.55 | $3.54 (-0.28%) | $3.60 | $3.31 | 173.20 K | $39.01 M |
| 11/06/2025 | $3.50 | $3.27 (-6.57%) | $3.50 | $3.25 | 44.40 K | $36.03 M |
| 11/05/2025 | $3.51 | $3.42 (-2.56%) | $3.54 | $3.42 | 17.00 K | $37.68 M |
| 11/04/2025 | $3.36 | $3.46 (2.98%) | $3.56 | $3.28 | 87.85 K | $38.13 M |
| 11/03/2025 | $3.31 | $3.38 (2.11%) | $3.41 | $3.31 | 34.46 K | $37.24 M |
| 10/31/2025 | $3.40 | $3.35 (-1.47%) | $3.40 | $3.34 | 29.03 K | $36.91 M |
| 10/30/2025 | $3.41 | $3.38 (-0.88%) | $3.45 | $3.33 | 64.01 K | $37.24 M |
| 10/29/2025 | $3.39 | $3.41 (0.59%) | $3.47 | $3.39 | 35.20 K | $37.57 M |
| 10/28/2025 | $3.44 | $3.39 (-1.45%) | $3.48 | $3.37 | 54.51 K | $37.35 M |
| 10/27/2025 | $3.53 | $3.43 (-2.83%) | $3.57 | $3.41 | 42.00 K | $37.80 M |
| 10/24/2025 | $3.50 | $3.48 (-0.57%) | $3.61 | $3.47 | 51.91 K | $38.35 M |
| 10/23/2025 | $3.57 | $3.49 (-2.24%) | $3.61 | $3.44 | 188.00 K | $38.46 M |
| 10/22/2025 | $3.66 | $3.55 (-3.01%) | $3.67 | $3.52 | 118.37 K | $39.12 M |
| 10/21/2025 | $3.66 | $3.67 (0.27%) | $3.67 | $3.60 | 63.60 K | $40.44 M |
| 10/20/2025 | $3.65 | $3.66 (0.27%) | $3.70 | $3.63 | 55.32 K | $40.33 M |
| 10/17/2025 | $3.77 | $3.64 (-3.45%) | $3.78 | $3.56 | 89.90 K | $40.11 M |
| 10/16/2025 | $3.79 | $3.79 (0%) | $3.86 | $3.73 | 58.19 K | $41.76 M |
| 10/15/2025 | $3.84 | $3.79 (-1.3%) | $3.99 | $3.73 | 138.27 K | $41.76 M |
| 10/14/2025 | $3.72 | $3.83 (2.96%) | $3.86 | $3.70 | 63.48 K | $42.20 M |
| 10/13/2025 | $3.72 | $3.73 (0.27%) | $3.77 | $3.68 | 110.00 K | $41.10 M |
| 10/10/2025 | $3.88 | $3.66 (-5.67%) | $3.90 | $3.61 | 131.32 K | $40.33 M |
| 10/09/2025 | $3.94 | $3.88 (-1.52%) | $4.01 | $3.83 | 115.43 K | $42.75 M |
| 10/08/2025 | $3.86 | $3.82 (-1.04%) | $3.92 | $3.76 | 129.48 K | $42.09 M |
| 10/07/2025 | $4.10 | $3.92 (-4.39%) | $4.10 | $3.85 | 172.72 K | $43.19 M |
| 10/06/2025 | $4.26 | $4.12 (-3.29%) | $4.32 | $4.11 | 113.92 K | $45.40 M |
| 10/03/2025 | $4.44 | $4.21 (-5.18%) | $4.47 | $4.00 | 357.20 K | $46.39 M |
| 10/02/2025 | $4.71 | $4.48 (-4.88%) | $4.79 | $4.43 | 283.88 K | $49.37 M |
| 10/01/2025 | $4.86 | $4.65 (-4.32%) | $4.99 | $4.46 | 904.73 K | $51.24 M |
| 09/30/2025 | $7.18 | $7.10 (-1.11%) | $7.23 | $6.93 | 379.22 K | $78.23 M |
| 09/29/2025 | $6.90 | $6.93 (0.43%) | $7.12 | $6.80 | 126.00 K | $76.36 M |
| 09/26/2025 | $6.92 | $6.88 (-0.58%) | $7.06 | $6.83 | 103.71 K | $75.81 M |
| 09/25/2025 | $7.20 | $6.78 (-5.83%) | $7.20 | $6.78 | 157.24 K | $74.71 M |
| 09/24/2025 | $7.10 | $7.20 (1.41%) | $7.50 | $7.10 | 176.60 K | $79.34 M |
| 09/23/2025 | $7.73 | $7.13 (-7.76%) | $7.83 | $7.12 | 335.73 K | $78.57 M |
| 09/22/2025 | $7.30 | $7.93 (8.63%) | $7.96 | $7.30 | 611.20 K | $87.38 M |
| 09/19/2025 | $7.29 | $7.19 (-1.37%) | $7.29 | $7.10 | 250.60 K | $79.23 M |
| 09/18/2025 | $7.10 | $7.21 (1.55%) | $7.30 | $7.01 | 286.80 K | $79.45 M |
| 09/17/2025 | $7.44 | $7.07 (-4.97%) | $7.51 | $7.04 | 470.40 K | $77.90 M |
| 09/16/2025 | $7.80 | $7.55 (-3.21%) | $8.02 | $7.55 | 545.01 K | $83.19 M |
| 09/15/2025 | $8.02 | $7.88 (-1.75%) | $8.20 | $7.63 | 760.70 K | $86.83 M |
| 09/12/2025 | $7.78 | $7.76 (-0.26%) | $8.22 | $6.95 | 4.92 M | $85.51 M |
| 09/11/2025 | $6.43 | $6.40 (-0.47%) | $6.52 | $6.36 | 1.35 M | $70.52 M |
| 09/10/2025 | $6.37 | $6.43 (0.94%) | $6.45 | $6.37 | 9.40 K | $70.85 M |
| 09/09/2025 | $6.28 | $6.39 (1.75%) | $6.40 | $6.25 | 13.32 K | $70.41 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.
