5 DAY PERFORMANCE
+10.12%
1 MONTH PERFORMANCE
+23.73%
3 MONTH PERFORMANCE
-1.56%
6 MONTH PERFORMANCE
+32.56%
YEAR-TO-DATE PERFORMANCE
+36.29%
1 YEAR PERFORMANCE
+0.00%
BGSF Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.45 | $5.97 (9.54%) | $5.97 | $5.45 | 15.10 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 |
| 05/22/2026 | $5.25 | $5.28 (0.57%) | $5.35 | $5.25 | 5.40 K | $56.41 M |
| 05/21/2026 | $5.19 | $5.33 (2.7%) | $5.33 | $5.19 | 3.60 K | $56.95 M |
| 05/20/2026 | $5.15 | $5.16 (0.19%) | $5.24 | $5.09 | 5.21 K | $55.13 M |
| 05/19/2026 | $5.13 | $5.13 (0%) | $5.27 | $5.08 | 3.68 K | $54.81 M |
| 05/18/2026 | $5.07 | $5.15 (1.58%) | $5.27 | $5.07 | 4.95 K | $55.02 M |
| 05/15/2026 | $5.10 | $5.16 (1.18%) | $5.28 | $5.10 | 7.22 K | $55.13 M |
| 05/14/2026 | $5.13 | $5.13 (0%) | $5.33 | $5.12 | 7.40 K | $54.81 M |
| 05/13/2026 | $5.35 | $5.11 (-4.49%) | $5.35 | $5.11 | 14.30 K | $54.60 M |
| 05/12/2026 | $5.07 | $5.34 (5.33%) | $5.36 | $5.07 | 5.14 K | $57.05 M |
| 05/11/2026 | $5.16 | $5.12 (-0.78%) | $5.21 | $5.00 | 12.74 K | $54.70 M |
| 05/08/2026 | $5.25 | $5.26 (0.19%) | $5.44 | $5.21 | 11.53 K | $56.20 M |
| 05/07/2026 | $5.10 | $5.20 (1.96%) | $5.44 | $5.10 | 19.10 K | $55.56 M |
| 05/06/2026 | $5.50 | $5.08 (-7.64%) | $5.52 | $4.93 | 37.60 K | $54.27 M |
| 05/05/2026 | $5.59 | $5.43 (-2.86%) | $5.71 | $5.37 | 15.70 K | $58.01 M |
| 05/04/2026 | $5.51 | $5.55 (0.73%) | $5.80 | $5.51 | 23.30 K | $59.30 M |
| 05/01/2026 | $5.62 | $5.60 (-0.36%) | $5.69 | $5.56 | 17.14 K | $59.83 M |
| 04/30/2026 | $5.51 | $5.69 (3.27%) | $5.78 | $5.51 | 10.43 K | $60.79 M |
| 04/29/2026 | $5.66 | $5.55 (-1.94%) | $5.85 | $5.51 | 9.50 K | $59.30 M |
| 04/28/2026 | $5.90 | $5.66 (-4.07%) | $5.98 | $5.62 | 53.74 K | $60.47 M |
| 04/27/2026 | $6.35 | $6.04 (-4.88%) | $6.35 | $6.04 | 10.60 K | $64.53 M |
| 04/24/2026 | $6.39 | $6.39 (0%) | $6.43 | $6.20 | 14.20 K | $68.27 M |
| 04/23/2026 | $6.48 | $6.44 (-0.62%) | $6.56 | $6.39 | 20.24 K | $68.80 M |
| 04/22/2026 | $6.35 | $6.43 (1.26%) | $6.47 | $6.34 | 8.74 K | $68.70 M |
| 04/21/2026 | $6.35 | $6.34 (-0.16%) | $6.45 | $6.28 | 5.60 K | $67.74 M |
| 04/20/2026 | $6.02 | $6.27 (4.15%) | $6.37 | $6.02 | 11.10 K | $66.99 M |
| 04/17/2026 | $6.05 | $6.03 (-0.33%) | $6.11 | $6.01 | 13.20 K | $64.42 M |
| 04/16/2026 | $6.05 | $6.02 (-0.5%) | $6.20 | $6.00 | 7.50 K | $64.32 M |
| 04/15/2026 | $5.71 | $6.04 (5.78%) | $6.09 | $5.66 | 11.82 K | $64.53 M |
| 04/14/2026 | $5.90 | $5.74 (-2.71%) | $5.95 | $5.57 | 26.51 K | $61.33 M |
| 04/13/2026 | $6.00 | $5.88 (-2%) | $6.05 | $5.85 | 16.53 K | $62.82 M |
| 04/10/2026 | $6.07 | $6.07 (0%) | $6.24 | $5.92 | 13.80 K | $64.85 M |
| 04/09/2026 | $6.13 | $6.10 (-0.49%) | $6.25 | $6.05 | 14.00 K | $65.17 M |
| 04/08/2026 | $6.39 | $6.16 (-3.6%) | $6.46 | $6.14 | 32.81 K | $65.81 M |
| 04/07/2026 | $6.18 | $6.32 (2.27%) | $6.33 | $5.89 | 21.71 K | $67.52 M |
| 04/06/2026 | $6.34 | $6.18 (-2.52%) | $6.45 | $6.11 | 24.81 K | $66.03 M |
| 04/02/2026 | $6.20 | $6.34 (2.26%) | $6.34 | $6.10 | 13.13 K | $67.74 M |
| 04/01/2026 | $6.43 | $6.23 (-3.11%) | $6.49 | $6.13 | 31.60 K | $66.56 M |
| 03/31/2026 | $6.13 | $6.47 (5.55%) | $6.47 | $6.13 | 12.70 K | $69.13 M |
| 03/30/2026 | $6.41 | $6.24 (-2.65%) | $6.44 | $6.15 | 17.10 K | $66.67 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.
