-
5 DAY PERFORMANCE
-14.98% -
1 MONTH PERFORMANCE
-30.42% -
3 MONTH PERFORMANCE
-24.51% -
6 MONTH PERFORMANCE
-13.78% -
YEAR-TO-DATE PERFORMANCE
-34.79% -
1 YEAR PERFORMANCE
-37.32%
BGSF, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $6.83 | $6.24 (-8.64%) | $6.84 | $6.12 | 37,100 | $67.89 M |
| 11/13/2024 | $6.97 | $6.85 (-1.72%) | $7.02 | $6.79 | 13,538 | $74.53 M |
| 11/12/2024 | $7.02 | $7.05 (0.43%) | $7.24 | $7.01 | 6,300 | $76.70 M |
| 11/11/2024 | $7.15 | $7.05 (-1.4%) | $7.19 | $7.02 | 23,042 | $76.70 M |
| 11/08/2024 | $7.36 | $7.21 (-2.04%) | $7.48 | $7.20 | 11,612 | $78.44 M |
| 11/07/2024 | $7.61 | $7.32 (-3.81%) | $7.66 | $7.21 | 26,400 | $79.64 M |
| 11/06/2024 | $7.74 | $7.70 (-0.52%) | $7.80 | $7.60 | 4,500 | $83.78 M |
| 11/05/2024 | $7.72 | $7.60 (-1.55%) | $7.74 | $7.60 | 6,318 | $82.69 M |
| 11/04/2024 | $7.42 | $7.74 (4.31%) | $7.82 | $7.42 | 12,000 | $84.21 M |
| 11/01/2024 | $7.46 | $7.44 (-0.27%) | $7.55 | $7.34 | 11,700 | $80.95 M |
| 10/31/2024 | $7.46 | $7.43 (-0.4%) | $7.50 | $7.00 | 10,919 | $80.84 M |
| 10/30/2024 | $7.68 | $7.42 (-3.39%) | $7.76 | $7.39 | 16,800 | $80.73 M |
| 10/29/2024 | $7.78 | $7.75 (-0.39%) | $7.79 | $7.67 | 4,727 | $84.32 M |
| 10/28/2024 | $7.91 | $7.85 (-0.76%) | $8.00 | $7.82 | 14,757 | $85.41 M |
| 10/25/2024 | $7.97 | $7.96 (-0.13%) | $7.99 | $7.93 | 2,622 | $86.60 M |
| 10/24/2024 | $8.01 | $8.03 (0.25%) | $8.05 | $7.89 | 11,434 | $87.37 M |
| 10/23/2024 | $8.13 | $8.08 (-0.62%) | $8.18 | $7.95 | 10,028 | $87.91 M |
| 10/22/2024 | $8.18 | $8.13 (-0.61%) | $8.46 | $8.01 | 17,900 | $88.45 M |
| 10/21/2024 | $8.45 | $8.19 (-3.08%) | $8.55 | $8.19 | 9,000 | $89.11 M |
| 10/18/2024 | $8.80 | $8.54 (-2.95%) | $8.80 | $8.54 | 2,349 | $92.92 M |
| 10/17/2024 | $8.82 | $8.82 (0%) | $8.86 | $8.79 | 4,800 | $95.96 M |
| 10/16/2024 | $8.89 | $8.93 (0.45%) | $8.93 | $8.82 | 22,100 | $97.16 M |
| 10/15/2024 | $8.89 | $8.81 (-0.9%) | $8.98 | $8.81 | 12,609 | $95.85 M |
| 10/14/2024 | $8.94 | $8.83 (-1.23%) | $8.98 | $8.83 | 10,200 | $96.07 M |
| 10/11/2024 | $8.69 | $8.88 (2.19%) | $8.89 | $8.61 | 61,007 | $96.61 M |
| 10/10/2024 | $8.70 | $8.72 (0.23%) | $8.89 | $8.64 | 6,200 | $94.87 M |
| 10/09/2024 | $8.85 | $8.70 (-1.69%) | $8.85 | $8.58 | 10,623 | $94.66 M |
| 10/08/2024 | $8.63 | $8.97 (3.94%) | $9.06 | $8.63 | 26,811 | $97.59 M |
| 10/07/2024 | $8.25 | $8.74 (5.94%) | $8.77 | $8.25 | 11,600 | $95.09 M |
| 10/04/2024 | $8.30 | $8.43 (1.57%) | $8.43 | $8.22 | 37,130 | $91.72 M |
| 10/03/2024 | $8.23 | $8.23 (0%) | $8.32 | $8.08 | 30,100 | $89.54 M |
| 10/02/2024 | $8.08 | $8.24 (1.98%) | $8.24 | $8.07 | 28,810 | $89.65 M |
| 10/01/2024 | $8.42 | $8.17 (-2.97%) | $8.45 | $7.99 | 42,800 | $88.89 M |
| 09/30/2024 | $7.10 | $8.42 (18.59%) | $8.64 | $7.10 | 91,886 | $91.61 M |
| 09/27/2024 | $7.25 | $7.11 (-1.93%) | $7.25 | $7.06 | 12,100 | $77.36 M |
| 09/26/2024 | $7.17 | $7.17 (0%) | $7.18 | $7.05 | 25,200 | $78.01 M |
| 09/25/2024 | $7.46 | $7.11 (-4.69%) | $7.46 | $6.96 | 58,900 | $77.36 M |
| 09/24/2024 | $7.45 | $7.43 (-0.27%) | $7.45 | $7.37 | 25,820 | $80.84 M |
| 09/23/2024 | $7.45 | $7.44 (-0.13%) | $7.49 | $7.34 | 8,200 | $80.95 M |
| 09/20/2024 | $7.30 | $7.44 (1.92%) | $7.44 | $7.20 | 18,700 | $80.95 M |
| 09/19/2024 | $7.25 | $7.35 (1.38%) | $7.40 | $7.25 | 21,803 | $79.97 M |
| 09/18/2024 | $7.25 | $7.16 (-1.24%) | $7.52 | $7.16 | 47,733 | $77.90 M |
| 09/17/2024 | $7.54 | $7.31 (-3.05%) | $7.54 | $7.21 | 22,814 | $79.53 M |
| 09/16/2024 | $7.42 | $7.46 (0.54%) | $7.62 | $7.40 | 9,700 | $81.16 M |
| 09/13/2024 | $7.54 | $7.48 (-0.8%) | $7.54 | $7.40 | 15,000 | $81.38 M |
| 09/12/2024 | $7.57 | $7.50 (-0.92%) | $7.59 | $7.46 | 7,100 | $81.60 M |
| 09/11/2024 | $7.55 | $7.55 (0%) | $7.59 | $7.40 | 7,900 | $82.14 M |
| 09/10/2024 | $7.60 | $7.51 (-1.18%) | $7.68 | $7.50 | 14,600 | $81.71 M |
| 09/09/2024 | $7.79 | $7.62 (-2.18%) | $7.79 | $7.62 | 7,208 | $82.91 M |
| 09/06/2024 | $7.72 | $7.81 (1.17%) | $7.90 | $7.72 | 12,934 | $84.97 M |
| 09/05/2024 | $7.91 | $7.69 (-2.78%) | $7.95 | $7.63 | 33,825 | $83.67 M |
| 09/04/2024 | $8.01 | $7.87 (-1.75%) | $8.03 | $7.84 | 10,300 | $85.63 M |
| 09/03/2024 | $8.08 | $8.04 (-0.5%) | $8.08 | $7.99 | 20,146 | $87.48 M |
| 08/30/2024 | $7.90 | $8.08 (2.28%) | $8.15 | $7.90 | 37,000 | $87.91 M |
| 08/29/2024 | $7.64 | $7.81 (2.23%) | $7.81 | $7.55 | 19,657 | $84.97 M |
| 08/28/2024 | $7.60 | $7.62 (0.26%) | $7.63 | $7.54 | 12,900 | $82.91 M |
| 08/27/2024 | $7.81 | $7.56 (-3.2%) | $8.00 | $7.23 | 26,901 | $82.25 M |
| 08/26/2024 | $8.07 | $7.81 (-3.22%) | $8.14 | $7.81 | 13,500 | $84.97 M |
| 08/23/2024 | $7.96 | $8.01 (0.63%) | $8.15 | $7.96 | 15,449 | $87.15 M |
| 08/22/2024 | $8.00 | $7.96 (-0.5%) | $8.29 | $7.93 | 115,400 | $86.60 M |
| 08/21/2024 | $8.05 | $7.90 (-1.86%) | $8.35 | $7.90 | 58,358 | $85.95 M |
| 08/20/2024 | $8.50 | $8.05 (-5.29%) | $8.65 | $8.05 | 129,603 | $87.58 M |
| 08/19/2024 | $8.23 | $8.51 (3.4%) | $8.75 | $8.23 | 13,600 | $92.59 M |
| 08/16/2024 | $8.13 | $8.25 (1.48%) | $8.50 | $8.13 | 13,103 | $89.76 M |
| 08/15/2024 | $7.83 | $8.12 (3.7%) | $8.23 | $7.83 | 13,600 | $88.35 M |