5 DAY PERFORMANCE
-2.79%
1 MONTH PERFORMANCE
-9.53%
3 MONTH PERFORMANCE
-38.88%
6 MONTH PERFORMANCE
-38.66%
YEAR-TO-DATE PERFORMANCE
-0.38%
1 YEAR PERFORMANCE
-45.63%
BGSF, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $5.39 | $5.23 (-2.97%) | $5.45 | $5.22 | 6,971 | $56.90 M |
| 01/16/2025 | $5.30 | $5.25 (-0.94%) | $5.41 | $5.20 | 31,317 | $57.12 M |
| 01/15/2025 | $5.43 | $5.37 (-1.1%) | $5.55 | $5.35 | 13,805 | $58.43 M |
| 01/14/2025 | $5.30 | $5.35 (0.94%) | $5.42 | $5.26 | 10,205 | $58.21 M |
| 01/13/2025 | $5.46 | $5.33 (-2.38%) | $5.49 | $5.14 | 15,848 | $57.99 M |
| 01/10/2025 | $5.39 | $5.41 (0.37%) | $5.53 | $5.39 | 4,600 | $58.86 M |
| 01/08/2025 | $5.52 | $5.40 (-2.17%) | $5.70 | $5.40 | 7,300 | $58.75 M |
| 01/07/2025 | $5.68 | $5.57 (-1.94%) | $5.89 | $5.55 | 9,500 | $60.60 M |
| 01/06/2025 | $5.73 | $5.77 (0.7%) | $5.99 | $5.70 | 20,215 | $62.78 M |
| 01/03/2025 | $5.95 | $5.77 (-3.03%) | $5.95 | $5.70 | 8,809 | $62.78 M |
| 01/02/2025 | $5.29 | $5.92 (11.91%) | $5.94 | $5.29 | 25,329 | $64.41 M |
| 12/31/2024 | $5.73 | $5.24 (-8.55%) | $5.76 | $5.20 | 113,917 | $57.01 M |
| 12/30/2024 | $6.16 | $5.59 (-9.25%) | $6.16 | $5.59 | 39,400 | $60.82 M |
| 12/27/2024 | $6.07 | $6.14 (1.15%) | $6.18 | $6.07 | 12,922 | $66.80 M |
| 12/26/2024 | $5.95 | $6.17 (3.7%) | $6.19 | $5.87 | 32,000 | $67.13 M |
| 12/24/2024 | $5.85 | $6.00 (2.56%) | $6.03 | $5.78 | 8,115 | $65.28 M |
| 12/23/2024 | $5.69 | $5.79 (1.76%) | $5.82 | $5.63 | 21,237 | $63.00 M |
| 12/20/2024 | $5.70 | $5.77 (1.23%) | $5.83 | $5.59 | 38,700 | $62.78 M |
| 12/19/2024 | $6.02 | $5.63 (-6.48%) | $6.03 | $5.60 | 17,430 | $61.25 M |
| 12/18/2024 | $6.20 | $6.00 (-3.23%) | $6.20 | $6.00 | 58,700 | $65.28 M |
| 12/17/2024 | $6.05 | $6.19 (2.31%) | $6.19 | $6.05 | 37,715 | $67.35 M |
| 12/16/2024 | $6.12 | $6.05 (-1.14%) | $6.13 | $6.05 | 12,500 | $65.82 M |
| 12/13/2024 | $5.98 | $6.10 (2.01%) | $6.17 | $5.98 | 14,000 | $66.37 M |
| 12/12/2024 | $5.75 | $5.98 (4%) | $6.11 | $5.73 | 61,600 | $65.06 M |
| 12/11/2024 | $5.45 | $5.73 (5.14%) | $5.95 | $5.41 | 64,400 | $62.34 M |
| 12/10/2024 | $5.65 | $5.48 (-3.01%) | $5.72 | $5.45 | 10,647 | $59.62 M |
| 12/09/2024 | $5.65 | $5.65 (0%) | $5.70 | $5.47 | 18,126 | $61.47 M |
| 12/06/2024 | $5.65 | $5.54 (-1.95%) | $5.69 | $5.46 | 18,500 | $60.28 M |
| 12/05/2024 | $5.40 | $5.67 (5%) | $5.71 | $5.40 | 30,731 | $61.69 M |
| 12/04/2024 | $5.26 | $5.36 (1.9%) | $5.45 | $5.25 | 13,600 | $58.32 M |
| 12/03/2024 | $5.43 | $5.27 (-2.95%) | $5.43 | $5.20 | 49,011 | $57.34 M |
| 12/02/2024 | $5.65 | $5.42 (-4.07%) | $5.65 | $5.35 | 36,506 | $58.97 M |
| 11/29/2024 | $5.59 | $5.63 (0.72%) | $5.70 | $5.59 | 7,400 | $61.25 M |
| 11/27/2024 | $5.69 | $5.59 (-1.76%) | $5.70 | $5.58 | 22,246 | $60.82 M |
| 11/26/2024 | $5.74 | $5.68 (-1.05%) | $5.96 | $5.66 | 39,445 | $61.80 M |
| 11/25/2024 | $5.73 | $5.76 (0.52%) | $5.99 | $5.73 | 21,131 | $62.67 M |
| 11/22/2024 | $5.75 | $5.73 (-0.35%) | $5.85 | $5.70 | 21,106 | $62.34 M |
| 11/21/2024 | $5.56 | $5.75 (3.42%) | $5.77 | $5.56 | 23,135 | $62.56 M |
| 11/20/2024 | $5.53 | $5.61 (1.45%) | $5.68 | $5.51 | 58,300 | $61.04 M |
| 11/19/2024 | $5.89 | $5.49 (-6.79%) | $5.97 | $5.35 | 38,730 | $59.73 M |
| 11/18/2024 | $6.11 | $5.79 (-5.24%) | $6.11 | $5.75 | 22,800 | $63.00 M |
| 11/15/2024 | $6.26 | $5.99 (-4.31%) | $6.26 | $5.83 | 42,948 | $65.17 M |
| 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 |