5 DAY PERFORMANCE
+28.25%
1 MONTH PERFORMANCE
+21.58%
3 MONTH PERFORMANCE
+12.68%
6 MONTH PERFORMANCE
+3.44%
YEAR-TO-DATE PERFORMANCE
+36.29%
1 YEAR PERFORMANCE
+62.63%
BGSF Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.70 | $4.77 (1.49%) | $4.77 | $4.70 | 3.90 K | $50.50 M |
| 10/07/2026 | $4.65 | $4.70 (1.08%) | $4.70 | $4.65 | 26.50 K | $49.75 M |
| 10/06/2026 | $4.75 | $4.73 (-0.42%) | $4.80 | $4.70 | 32.20 K | $50.07 M |
| 10/05/2026 | $4.96 | $4.78 (-3.63%) | $5.11 | $4.78 | 17.45 K | $50.60 M |
| 10/02/2026 | $5.13 | $4.92 (-4.09%) | $5.14 | $4.90 | 9.13 K | $52.08 M |
| 10/01/2026 | $5.01 | $4.98 (-0.6%) | $5.03 | $4.98 | 4.83 K | $52.72 M |
| 09/30/2026 | $4.89 | $5.01 (2.45%) | $5.01 | $4.89 | 1.50 K | $53.04 M |
| 09/29/2026 | $4.95 | $5.07 (2.42%) | $5.15 | $4.89 | 12.84 K | $53.67 M |
| 09/28/2026 | $4.95 | $4.91 (-0.81%) | $5.02 | $4.91 | 4.21 K | $51.98 M |
| 09/25/2026 | $5.00 | $5.00 (0%) | $5.04 | $5.00 | 1.53 K | $52.93 M |
| 09/24/2026 | $4.89 | $5.00 (2.25%) | $5.02 | $4.89 | 3.72 K | $52.93 M |
| 09/23/2026 | $5.00 | $4.96 (-0.8%) | $5.01 | $4.90 | 7.50 K | $52.51 M |
| 09/22/2026 | $5.06 | $5.00 (-1.19%) | $5.10 | $4.95 | 13.04 K | $52.93 M |
| 09/21/2026 | $4.99 | $5.03 (0.8%) | $5.08 | $4.89 | 20.93 K | $53.25 M |
| 09/18/2026 | $5.01 | $4.95 (-1.2%) | $5.15 | $4.95 | 27.10 K | $52.40 M |
| 09/17/2026 | $5.06 | $5.17 (2.17%) | $5.24 | $5.02 | 8.20 K | $54.73 M |
| 09/16/2026 | $5.15 | $5.00 (-2.91%) | $5.15 | $5.00 | 9.34 K | $52.93 M |
| 09/15/2026 | $5.12 | $5.15 (0.59%) | $5.25 | $5.12 | 2.92 K | $54.52 M |
| 09/14/2026 | $5.19 | $5.19 (0%) | $5.34 | $5.09 | 6.60 K | $54.94 M |
| 09/11/2026 | $5.15 | $5.15 (0%) | $5.33 | $5.05 | 17.80 K | $54.52 M |
| 09/10/2026 | $5.15 | $5.22 (1.36%) | $5.24 | $5.11 | 5.30 K | $55.26 M |
| 09/09/2026 | $5.19 | $5.19 (0%) | $5.19 | $5.10 | 3.31 K | $54.94 M |
| 09/08/2026 | $5.33 | $5.34 (0.19%) | $5.43 | $5.26 | 6.80 K | $56.53 M |
| 09/04/2026 | $5.18 | $5.44 (5.02%) | $5.44 | $5.18 | 2.50 K | $57.59 M |
| 09/03/2026 | $5.23 | $5.25 (0.38%) | $5.34 | $5.23 | 1.83 K | $55.58 M |
| 09/02/2026 | $5.30 | $5.24 (-1.13%) | $5.39 | $5.22 | 23.20 K | $55.47 M |
| 09/01/2026 | $5.36 | $5.16 (-3.73%) | $5.36 | $5.07 | 25.24 K | $54.62 M |
| 08/31/2026 | $5.33 | $5.35 (0.38%) | $5.40 | $5.29 | 2.50 K | $56.64 M |
| 08/28/2026 | $5.39 | $5.37 (-0.37%) | $5.39 | $5.37 | 1.90 K | $56.85 M |
| 08/27/2026 | $5.40 | $5.36 (-0.74%) | $5.40 | $5.36 | 3.93 K | $56.74 M |
| 08/26/2026 | $5.59 | $5.44 (-2.68%) | $5.77 | $5.27 | 7.80 K | $57.59 M |
| 08/25/2026 | $5.26 | $5.41 (2.85%) | $5.42 | $5.26 | 7.20 K | $57.27 M |
| 08/24/2026 | $5.44 | $5.39 (-0.92%) | $5.44 | $5.39 | 1.60 K | $57.06 M |
| 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 |
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.
