5 DAY PERFORMANCE
+4.74%
1 MONTH PERFORMANCE
+23.97%
3 MONTH PERFORMANCE
+71.34%
6 MONTH PERFORMANCE
-6.36%
YEAR-TO-DATE PERFORMANCE
+23.97%
1 YEAR PERFORMANCE
+9.75%
BGSF, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $5.56 | $5.73 (3.06%) | $5.79 | $5.56 | 28.75 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 |
| 11/19/2025 | $3.94 | $3.98 (1.02%) | $4.00 | $3.88 | 38.75 K | $43.86 M |
| 11/18/2025 | $3.90 | $3.97 (1.79%) | $4.04 | $3.88 | 52.30 K | $43.75 M |
| 11/17/2025 | $3.90 | $3.90 (0%) | $4.06 | $3.84 | 38.26 K | $42.97 M |
| 11/14/2025 | $3.98 | $3.98 (0%) | $4.05 | $3.96 | 67.25 K | $43.86 M |
| 11/13/2025 | $3.95 | $4.00 (1.27%) | $4.09 | $3.93 | 48.56 K | $44.08 M |
| 11/12/2025 | $3.95 | $3.96 (0.25%) | $4.06 | $3.88 | 109.54 K | $43.64 M |
| 11/11/2025 | $3.83 | $3.93 (2.61%) | $3.99 | $3.80 | 64.26 K | $43.30 M |
| 11/10/2025 | $3.51 | $3.81 (8.55%) | $3.91 | $3.47 | 96.90 K | $41.98 M |
| 11/07/2025 | $3.55 | $3.54 (-0.28%) | $3.60 | $3.31 | 173.20 K | $39.01 M |
| 11/06/2025 | $3.50 | $3.27 (-6.57%) | $3.50 | $3.25 | 44.40 K | $36.03 M |
| 11/05/2025 | $3.51 | $3.42 (-2.56%) | $3.54 | $3.42 | 17.00 K | $37.68 M |
| 11/04/2025 | $3.36 | $3.46 (2.98%) | $3.56 | $3.28 | 87.85 K | $38.13 M |
| 11/03/2025 | $3.31 | $3.38 (2.11%) | $3.41 | $3.31 | 34.46 K | $37.24 M |
| 10/31/2025 | $3.40 | $3.35 (-1.47%) | $3.40 | $3.34 | 29.03 K | $36.91 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.
