5 DAY PERFORMANCE
+4.77%
1 MONTH PERFORMANCE
+16.48%
3 MONTH PERFORMANCE
+50.37%
6 MONTH PERFORMANCE
+11.62%
YEAR-TO-DATE PERFORMANCE
+32.83%
1 YEAR PERFORMANCE
+24.75%
BGSF Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2026 | $5.96 | $5.74 (-3.69%) | $6.05 | $5.60 | 31.50 K | $63.25 M |
| 02/11/2026 | $5.79 | $5.84 (0.86%) | $5.93 | $5.70 | 35.30 K | $64.35 M |
| 02/10/2026 | $5.79 | $5.72 (-1.21%) | $5.94 | $5.72 | 21.34 K | $63.03 M |
| 02/09/2026 | $5.67 | $5.78 (1.94%) | $5.82 | $5.64 | 15.70 K | $63.69 M |
| 02/06/2026 | $5.55 | $5.66 (1.98%) | $5.93 | $5.55 | 27.00 K | $62.37 M |
| 02/05/2026 | $5.52 | $5.55 (0.54%) | $5.79 | $5.52 | 17.00 K | $61.16 M |
| 02/04/2026 | $5.41 | $5.59 (3.33%) | $5.60 | $5.41 | 35.85 K | $61.60 M |
| 02/03/2026 | $5.68 | $5.45 (-4.05%) | $5.68 | $5.42 | 22.70 K | $60.05 M |
| 02/02/2026 | $5.71 | $5.70 (-0.18%) | $5.85 | $5.63 | 16.80 K | $62.81 M |
| 01/30/2026 | $5.56 | $5.73 (3.06%) | $5.79 | $5.56 | 28.90 K | $63.14 M |
| 01/29/2026 | $5.61 | $5.66 (0.89%) | $5.68 | $5.46 | 43.80 K | $62.37 M |
| 01/28/2026 | $5.58 | $5.63 (0.9%) | $5.64 | $5.48 | 16.40 K | $62.04 M |
| 01/27/2026 | $5.41 | $5.61 (3.7%) | $5.64 | $5.41 | 18.00 K | $61.82 M |
| 01/26/2026 | $5.34 | $5.48 (2.62%) | $5.50 | $5.34 | 17.10 K | $60.38 M |
| 01/23/2026 | $5.34 | $5.40 (1.12%) | $5.56 | $5.31 | 36.73 K | $59.50 M |
| 01/22/2026 | $5.70 | $5.43 (-4.74%) | $5.70 | $5.41 | 33.63 K | $59.83 M |
| 01/21/2026 | $5.27 | $5.62 (6.64%) | $5.84 | $5.27 | 49.23 K | $61.93 M |
| 01/20/2026 | $5.37 | $5.28 (-1.68%) | $5.48 | $5.23 | 43.87 K | $58.18 M |
| 01/16/2026 | $5.44 | $5.51 (1.29%) | $5.69 | $5.44 | 33.70 K | $60.71 M |
| 01/15/2026 | $5.39 | $5.47 (1.48%) | $5.64 | $5.39 | 53.00 K | $60.27 M |
| 01/14/2026 | $5.43 | $5.47 (0.74%) | $5.54 | $5.39 | 32.80 K | $60.27 M |
| 01/13/2026 | $5.56 | $5.47 (-1.62%) | $5.67 | $5.45 | 59.61 K | $60.27 M |
| 01/12/2026 | $5.11 | $5.58 (9.2%) | $5.74 | $5.11 | 109.20 K | $61.49 M |
| 01/09/2026 | $5.09 | $5.12 (0.59%) | $5.28 | $5.05 | 51.91 K | $56.42 M |
| 01/08/2026 | $5.10 | $5.11 (0.2%) | $5.29 | $5.10 | 34.77 K | $56.31 M |
| 01/07/2026 | $5.16 | $5.12 (-0.78%) | $5.39 | $4.95 | 42.95 K | $56.42 M |
| 01/06/2026 | $4.90 | $5.13 (4.69%) | $5.45 | $4.90 | 117.90 K | $56.53 M |
| 01/05/2026 | $4.67 | $4.92 (5.35%) | $4.97 | $4.67 | 55.34 K | $54.21 M |
| 01/02/2026 | $4.59 | $4.67 (1.74%) | $4.74 | $4.56 | 22.52 K | $51.46 M |
| 12/31/2025 | $4.50 | $4.63 (2.89%) | $4.67 | $4.50 | 83.92 K | $51.02 M |
| 12/30/2025 | $4.72 | $4.53 (-4.03%) | $4.76 | $4.50 | 52.90 K | $49.92 M |
| 12/29/2025 | $4.70 | $4.72 (0.43%) | $4.73 | $4.56 | 56.30 K | $52.01 M |
| 12/26/2025 | $4.77 | $4.76 (-0.21%) | $4.79 | $4.68 | 34.27 K | $52.45 M |
| 12/24/2025 | $4.78 | $4.78 (0%) | $4.83 | $4.78 | 29.51 K | $52.67 M |
| 12/23/2025 | $4.75 | $4.80 (1.05%) | $4.83 | $4.75 | 29.15 K | $52.89 M |
| 12/22/2025 | $4.65 | $4.75 (2.15%) | $4.92 | $4.65 | 52.06 K | $52.34 M |
| 12/19/2025 | $4.43 | $4.67 (5.42%) | $4.73 | $4.40 | 179.24 K | $51.46 M |
| 12/18/2025 | $4.32 | $4.43 (2.55%) | $4.49 | $4.32 | 37.70 K | $48.81 M |
| 12/17/2025 | $4.43 | $4.33 (-2.26%) | $4.43 | $4.30 | 96.44 K | $47.71 M |
| 12/16/2025 | $4.39 | $4.41 (0.46%) | $4.47 | $4.35 | 75.10 K | $48.59 M |
| 12/15/2025 | $4.44 | $4.40 (-0.9%) | $4.45 | $4.39 | 35.70 K | $48.48 M |
| 12/12/2025 | $4.39 | $4.47 (1.82%) | $4.50 | $4.39 | 72.66 K | $49.25 M |
| 12/11/2025 | $4.30 | $4.42 (2.79%) | $4.45 | $4.29 | 36.22 K | $48.70 M |
| 12/10/2025 | $4.25 | $4.34 (2.12%) | $4.45 | $4.25 | 31.30 K | $47.82 M |
| 12/09/2025 | $4.35 | $4.39 (0.92%) | $4.43 | $4.33 | 34.52 K | $48.37 M |
| 12/08/2025 | $4.47 | $4.35 (-2.68%) | $4.47 | $4.30 | 23.42 K | $47.93 M |
| 12/05/2025 | $4.44 | $4.51 (1.58%) | $4.57 | $4.42 | 51.04 K | $49.70 M |
| 12/04/2025 | $4.55 | $4.46 (-1.98%) | $4.66 | $4.42 | 44.91 K | $49.14 M |
| 12/03/2025 | $4.37 | $4.58 (4.81%) | $4.61 | $4.36 | 37.50 K | $50.47 M |
| 12/02/2025 | $4.39 | $4.38 (-0.23%) | $4.53 | $4.35 | 32.31 K | $48.26 M |
| 12/01/2025 | $4.55 | $4.43 (-2.64%) | $4.76 | $4.29 | 80.13 K | $48.81 M |
| 11/28/2025 | $4.49 | $4.63 (3.12%) | $4.65 | $4.42 | 38.70 K | $51.02 M |
| 11/26/2025 | $4.39 | $4.50 (2.51%) | $4.57 | $4.26 | 135.84 K | $49.59 M |
| 11/25/2025 | $4.25 | $4.37 (2.82%) | $4.37 | $4.21 | 66.30 K | $48.15 M |
| 11/24/2025 | $3.92 | $4.24 (8.16%) | $4.25 | $3.89 | 95.83 K | $46.72 M |
| 11/21/2025 | $4.00 | $3.97 (-0.75%) | $4.08 | $3.90 | 57.80 K | $43.75 M |
| 11/20/2025 | $3.96 | $4.09 (3.28%) | $4.12 | $3.96 | 43.30 K | $45.07 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.
