5 DAY PERFORMANCE
+19.96%
1 MONTH PERFORMANCE
+7.31%
3 MONTH PERFORMANCE
+7.50%
6 MONTH PERFORMANCE
+57.75%
YEAR-TO-DATE PERFORMANCE
+36.29%
1 YEAR PERFORMANCE
+49.53%
BGSF Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.34 | $5.11 (-4.22%) | $5.35 | $5.11 | 14.26 K | $57.00 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 | $61.53 M |
| 05/01/2026 | $5.62 | $5.60 (-0.36%) | $5.69 | $5.56 | 17.14 K | $62.09 M |
| 04/30/2026 | $5.51 | $5.69 (3.27%) | $5.78 | $5.51 | 10.43 K | $63.09 M |
| 04/29/2026 | $5.66 | $5.55 (-1.94%) | $5.85 | $5.51 | 9.50 K | $61.53 M |
| 04/28/2026 | $5.90 | $5.66 (-4.07%) | $5.98 | $5.62 | 53.74 K | $62.75 M |
| 04/27/2026 | $6.35 | $6.04 (-4.88%) | $6.35 | $6.04 | 10.60 K | $66.97 M |
| 04/24/2026 | $6.39 | $6.39 (0%) | $6.43 | $6.20 | 14.20 K | $70.85 M |
| 04/23/2026 | $6.48 | $6.44 (-0.62%) | $6.56 | $6.39 | 20.24 K | $71.40 M |
| 04/22/2026 | $6.35 | $6.43 (1.26%) | $6.47 | $6.34 | 8.74 K | $71.29 M |
| 04/21/2026 | $6.35 | $6.34 (-0.16%) | $6.45 | $6.28 | 5.60 K | $70.29 M |
| 04/20/2026 | $6.02 | $6.27 (4.15%) | $6.37 | $6.02 | 11.10 K | $69.52 M |
| 04/17/2026 | $6.05 | $6.03 (-0.33%) | $6.11 | $6.01 | 13.20 K | $66.85 M |
| 04/16/2026 | $6.05 | $6.02 (-0.5%) | $6.20 | $6.00 | 7.50 K | $66.74 M |
| 04/15/2026 | $5.71 | $6.04 (5.78%) | $6.09 | $5.66 | 11.82 K | $66.97 M |
| 04/14/2026 | $5.90 | $5.74 (-2.71%) | $5.95 | $5.57 | 26.51 K | $63.64 M |
| 04/13/2026 | $6.00 | $5.88 (-2%) | $6.05 | $5.85 | 16.53 K | $65.19 M |
| 04/10/2026 | $6.07 | $6.07 (0%) | $6.24 | $5.92 | 13.80 K | $67.30 M |
| 04/09/2026 | $6.13 | $6.10 (-0.49%) | $6.25 | $6.05 | 14.00 K | $67.63 M |
| 04/08/2026 | $6.39 | $6.16 (-3.6%) | $6.46 | $6.14 | 32.81 K | $68.30 M |
| 04/07/2026 | $6.18 | $6.32 (2.27%) | $6.33 | $5.89 | 21.71 K | $70.07 M |
| 04/06/2026 | $6.34 | $6.18 (-2.52%) | $6.45 | $6.11 | 24.81 K | $68.52 M |
| 04/02/2026 | $6.20 | $6.34 (2.26%) | $6.34 | $6.10 | 13.13 K | $70.29 M |
| 04/01/2026 | $6.43 | $6.23 (-3.11%) | $6.49 | $6.13 | 31.60 K | $69.07 M |
| 03/31/2026 | $6.13 | $6.47 (5.55%) | $6.47 | $6.13 | 12.70 K | $71.73 M |
| 03/30/2026 | $6.41 | $6.24 (-2.65%) | $6.44 | $6.15 | 17.10 K | $69.18 M |
| 03/27/2026 | $6.37 | $6.41 (0.63%) | $6.46 | $6.33 | 25.72 K | $71.07 M |
| 03/26/2026 | $6.37 | $6.35 (-0.31%) | $6.55 | $6.28 | 14.12 K | $70.40 M |
| 03/25/2026 | $6.22 | $6.38 (2.57%) | $6.56 | $6.21 | 5.80 K | $70.74 M |
| 03/24/2026 | $5.96 | $6.17 (3.52%) | $6.23 | $5.89 | 33.00 K | $68.41 M |
| 03/23/2026 | $6.00 | $5.97 (-0.5%) | $6.13 | $5.89 | 47.70 K | $66.19 M |
| 03/20/2026 | $6.21 | $6.05 (-2.58%) | $6.32 | $6.03 | 30.50 K | $67.08 M |
| 03/19/2026 | $6.28 | $6.18 (-1.59%) | $6.40 | $6.03 | 19.54 K | $68.52 M |
| 03/18/2026 | $6.47 | $6.31 (-2.47%) | $6.63 | $6.26 | 20.73 K | $69.96 M |
| 03/17/2026 | $6.58 | $6.49 (-1.37%) | $6.75 | $6.37 | 30.80 K | $71.95 M |
| 03/16/2026 | $6.44 | $6.58 (2.17%) | $6.70 | $6.41 | 30.10 K | $72.95 M |
| 03/13/2026 | $6.30 | $6.40 (1.59%) | $6.45 | $6.24 | 18.90 K | $70.96 M |
| 03/12/2026 | $6.32 | $6.30 (-0.32%) | $6.38 | $6.29 | 24.60 K | $69.85 M |
| 03/11/2026 | $6.35 | $6.25 (-1.57%) | $6.50 | $6.25 | 96.50 K | $69.29 M |
| 03/10/2026 | $6.27 | $6.34 (1.12%) | $6.37 | $6.27 | 62.67 K | $70.29 M |
| 03/09/2026 | $6.07 | $6.36 (4.78%) | $6.40 | $6.00 | 22.40 K | $70.51 M |
| 03/06/2026 | $5.93 | $6.19 (4.38%) | $6.30 | $5.93 | 28.40 K | $68.21 M |
| 03/05/2026 | $5.95 | $5.99 (0.67%) | $6.10 | $5.91 | 18.43 K | $66.00 M |
| 03/04/2026 | $6.03 | $5.99 (-0.66%) | $6.14 | $5.96 | 9.20 K | $66.00 M |
| 03/03/2026 | $6.00 | $5.98 (-0.33%) | $6.10 | $5.87 | 27.81 K | $65.89 M |
| 03/02/2026 | $6.00 | $6.11 (1.83%) | $6.18 | $6.00 | 10.90 K | $67.33 M |
| 02/27/2026 | $5.90 | $6.08 (3.05%) | $6.10 | $5.89 | 16.81 K | $67.00 M |
| 02/26/2026 | $6.20 | $6.00 (-3.23%) | $6.20 | $5.88 | 17.60 K | $66.11 M |
| 02/25/2026 | $5.99 | $5.95 (-0.67%) | $6.07 | $5.85 | 17.10 K | $65.56 M |
| 02/24/2026 | $6.02 | $5.96 (-1%) | $6.02 | $5.89 | 7.60 K | $65.67 M |
| 02/23/2026 | $6.30 | $6.00 (-4.76%) | $6.30 | $5.87 | 19.10 K | $66.11 M |
| 02/20/2026 | $6.17 | $6.29 (1.94%) | $6.40 | $6.17 | 32.40 K | $69.31 M |
| 02/19/2026 | $6.14 | $6.20 (0.98%) | $6.20 | $6.02 | 23.62 K | $68.32 M |
| 02/18/2026 | $6.01 | $6.14 (2.16%) | $6.20 | $5.97 | 15.10 K | $67.66 M |
| 02/17/2026 | $5.87 | $6.00 (2.21%) | $6.09 | $5.87 | 14.91 K | $66.11 M |
| 02/13/2026 | $5.74 | $5.87 (2.26%) | $5.99 | $5.74 | 27.40 K | $64.68 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.
