-
5 DAY PERFORMANCE
+1.22% -
1 MONTH PERFORMANCE
+5.89% -
3 MONTH PERFORMANCE
-3.50% -
6 MONTH PERFORMANCE
-13.94% -
YEAR-TO-DATE PERFORMANCE
-12.02% -
1 YEAR PERFORMANCE
-10.01%
BGSF, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $7.80 | $7.86 (0.77%) | $8.00 | $7.80 | 11,100 | $85.52 M |
| 08/13/2024 | $7.99 | $7.84 (-1.88%) | $7.99 | $7.84 | 6,213 | $85.30 M |
| 08/12/2024 | $8.47 | $7.94 (-6.26%) | $8.52 | $7.85 | 24,408 | $86.39 M |
| 08/09/2024 | $8.53 | $8.47 (-0.7%) | $8.53 | $8.39 | 11,430 | $92.15 M |
| 08/08/2024 | $8.50 | $8.66 (1.88%) | $8.74 | $8.40 | 26,500 | $94.22 M |
| 08/07/2024 | $8.44 | $8.74 (3.55%) | $8.77 | $8.44 | 8,200 | $95.09 M |
| 08/06/2024 | $8.25 | $8.41 (1.94%) | $8.41 | $8.25 | 2,600 | $91.50 M |
| 08/05/2024 | $8.14 | $8.16 (0.25%) | $8.17 | $8.01 | 18,100 | $88.78 M |
| 08/02/2024 | $8.41 | $8.35 (-0.71%) | $8.48 | $8.35 | 8,822 | $90.44 M |
| 08/01/2024 | $8.65 | $8.47 (-2.08%) | $8.65 | $8.44 | 2,300 | $91.74 M |
| 07/31/2024 | $8.29 | $8.58 (3.5%) | $8.63 | $8.26 | 4,900 | $92.93 M |
| 07/30/2024 | $8.40 | $8.30 (-1.19%) | $8.40 | $8.27 | 6,005 | $89.90 M |
| 07/29/2024 | $8.35 | $8.27 (-0.96%) | $8.35 | $8.25 | 6,100 | $89.57 M |
| 07/26/2024 | $8.31 | $8.35 (0.48%) | $8.42 | $8.28 | 9,800 | $90.44 M |
| 07/25/2024 | $8.37 | $8.28 (-1.08%) | $8.40 | $8.27 | 7,100 | $89.68 M |
| 07/24/2024 | $8.41 | $8.38 (-0.36%) | $8.42 | $8.38 | 3,200 | $90.76 M |
| 07/23/2024 | $8.44 | $8.40 (-0.47%) | $8.50 | $8.34 | 6,900 | $90.98 M |
| 07/22/2024 | $8.54 | $8.50 (-0.47%) | $8.55 | $8.42 | 5,450 | $92.06 M |
| 07/19/2024 | $8.70 | $8.51 (-2.18%) | $8.70 | $8.46 | 11,684 | $92.17 M |
| 07/18/2024 | $8.82 | $8.61 (-2.38%) | $8.85 | $8.56 | 14,501 | $93.25 M |
| 07/17/2024 | $8.39 | $8.77 (4.53%) | $8.80 | $8.33 | 45,440 | $94.99 M |
| 07/16/2024 | $8.41 | $8.38 (-0.36%) | $8.46 | $8.38 | 16,824 | $90.76 M |
| 07/15/2024 | $8.57 | $8.41 (-1.87%) | $8.57 | $8.40 | 20,823 | $91.09 M |
| 07/12/2024 | $8.57 | $8.51 (-0.7%) | $8.62 | $8.49 | 10,574 | $92.17 M |
| 07/11/2024 | $8.49 | $8.49 (0%) | $8.58 | $8.48 | 22,231 | $91.96 M |
| 07/10/2024 | $8.55 | $8.46 (-1.05%) | $8.59 | $8.46 | 64,051 | $91.63 M |
| 07/09/2024 | $8.69 | $8.56 (-1.5%) | $8.75 | $8.55 | 16,517 | $92.71 M |
| 07/08/2024 | $8.55 | $8.64 (1.05%) | $8.92 | $8.55 | 25,328 | $93.58 M |