BGSF, Inc. Common Stock (BGSF)
6.1400
+0.00 (0.00%)
NYSE · Last Trade: Feb 19th, 5:15 AM EST
Historical Prices For BGSF, Inc. Common Stock (BGSF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/18/2026 | 6.01 | 6.20 | 5.97 | 6.14 | 15,075 | 6.14 |
| 2/17/2026 | 5.87 | 6.09 | 5.87 | 6.00 | 14,905 | 6.00 |
| 2/13/2026 | 5.74 | 5.99 | 5.74 | 5.87 | 27,364 | 5.87 |
| 2/12/2026 | 5.96 | 6.05 | 5.60 | 5.74 | 31,454 | 5.74 |
| 2/11/2026 | 5.79 | 5.93 | 5.70 | 5.84 | 35,272 | 5.84 |
| 2/10/2026 | 5.79 | 5.94 | 5.72 | 5.72 | 21,343 | 5.72 |
| 2/09/2026 | 5.67 | 5.82 | 5.64 | 5.78 | 15,700 | 5.78 |
| 2/06/2026 | 5.55 | 5.93 | 5.55 | 5.66 | 26,964 | 5.66 |
| 2/05/2026 | 5.52 | 5.79 | 5.52 | 5.55 | 16,983 | 5.55 |
| 2/04/2026 | 5.41 | 5.60 | 5.41 | 5.59 | 35,836 | 5.59 |
| 2/03/2026 | 5.68 | 5.68 | 5.42 | 5.45 | 22,691 | 5.45 |
| 2/02/2026 | 5.71 | 5.85 | 5.63 | 5.70 | 16,804 | 5.70 |
| 1/30/2026 | 5.56 | 5.79 | 5.56 | 5.73 | 28,860 | 5.73 |
| 1/29/2026 | 5.61 | 5.68 | 5.46 | 5.66 | 43,774 | 5.66 |
| 1/28/2026 | 5.58 | 5.64 | 5.48 | 5.63 | 16,403 | 5.63 |
| 1/27/2026 | 5.41 | 5.64 | 5.41 | 5.61 | 17,952 | 5.61 |
| 1/26/2026 | 5.34 | 5.50 | 5.34 | 5.48 | 17,099 | 5.48 |
| 1/23/2026 | 5.34 | 5.56 | 5.30 | 5.40 | 36,733 | 5.40 |
| 1/22/2026 | 5.70 | 5.70 | 5.41 | 5.43 | 33,626 | 5.43 |
| 1/21/2026 | 5.27 | 5.84 | 5.27 | 5.62 | 49,225 | 5.62 |
| 1/20/2026 | 5.37 | 5.48 | 5.23 | 5.28 | 43,666 | 5.28 |
| 1/16/2026 | 5.44 | 5.69 | 5.44 | 5.51 | 33,690 | 5.51 |
| 1/15/2026 | 5.39 | 5.64 | 5.39 | 5.47 | 52,963 | 5.47 |
| 1/14/2026 | 5.43 | 5.54 | 5.39 | 5.47 | 32,793 | 5.47 |
| 1/13/2026 | 5.56 | 5.67 | 5.45 | 5.47 | 59,608 | 5.47 |
| 1/12/2026 | 5.11 | 5.74 | 5.11 | 5.58 | 109,176 | 5.58 |
| 1/09/2026 | 5.09 | 5.28 | 5.05 | 5.12 | 51,905 | 5.12 |
| 1/08/2026 | 5.10 | 5.29 | 5.10 | 5.11 | 34,574 | 5.11 |
| 1/07/2026 | 5.16 | 5.39 | 4.95 | 5.12 | 42,900 | 5.12 |
| 1/06/2026 | 4.90 | 5.45 | 4.90 | 5.13 | 117,873 | 5.13 |
| 1/05/2026 | 4.67 | 4.97 | 4.67 | 4.92 | 55,340 | 4.92 |
| 1/02/2026 | 4.59 | 4.74 | 4.56 | 4.67 | 22,523 | 4.67 |
| 12/31/2025 | 4.50 | 4.67 | 4.50 | 4.63 | 83,922 | 4.63 |
| 12/30/2025 | 4.72 | 4.76 | 4.50 | 4.53 | 52,880 | 4.53 |
| 12/29/2025 | 4.70 | 4.73 | 4.56 | 4.72 | 56,262 | 4.72 |
| 12/26/2025 | 4.77 | 4.79 | 4.68 | 4.76 | 34,268 | 4.76 |
| 12/24/2025 | 4.78 | 4.83 | 4.78 | 4.78 | 29,509 | 4.78 |
| 12/23/2025 | 4.75 | 4.83 | 4.75 | 4.80 | 29,148 | 4.80 |
| 12/22/2025 | 4.65 | 4.92 | 4.65 | 4.75 | 51,960 | 4.75 |
| 12/19/2025 | 4.43 | 4.73 | 4.40 | 4.67 | 179,240 | 4.67 |
| 12/18/2025 | 4.32 | 4.49 | 4.32 | 4.43 | 37,689 | 4.43 |
| 12/17/2025 | 4.42 | 4.42 | 4.30 | 4.33 | 96,444 | 4.33 |
| 12/16/2025 | 4.39 | 4.47 | 4.35 | 4.41 | 75,079 | 4.41 |
| 12/15/2025 | 4.44 | 4.45 | 4.39 | 4.40 | 35,702 | 4.40 |
| 12/12/2025 | 4.39 | 4.50 | 4.39 | 4.47 | 72,660 | 4.47 |
| 12/11/2025 | 4.30 | 4.45 | 4.29 | 4.42 | 36,215 | 4.42 |
| 12/10/2025 | 4.25 | 4.45 | 4.25 | 4.34 | 31,291 | 4.34 |
| 12/09/2025 | 4.35 | 4.43 | 4.33 | 4.39 | 34,520 | 4.39 |
| 12/08/2025 | 4.47 | 4.47 | 4.30 | 4.35 | 23,421 | 4.35 |
| 12/05/2025 | 4.44 | 4.57 | 4.42 | 4.51 | 51,040 | 4.51 |
| 12/04/2025 | 4.55 | 4.66 | 4.42 | 4.46 | 44,908 | 4.46 |
| 12/03/2025 | 4.37 | 4.61 | 4.36 | 4.58 | 37,476 | 4.58 |
| 12/02/2025 | 4.39 | 4.53 | 4.35 | 4.38 | 32,307 | 4.38 |
| 12/01/2025 | 4.55 | 4.76 | 4.29 | 4.43 | 80,133 | 4.43 |
| 11/28/2025 | 4.49 | 4.65 | 4.42 | 4.63 | 38,667 | 4.63 |
| 11/26/2025 | 4.39 | 4.57 | 4.26 | 4.50 | 135,844 | 4.50 |
| 11/25/2025 | 4.25 | 4.37 | 4.21 | 4.37 | 66,269 | 4.37 |
| 11/24/2025 | 3.92 | 4.25 | 3.89 | 4.24 | 95,822 | 4.24 |
| 11/21/2025 | 4.00 | 4.08 | 3.90 | 3.97 | 57,770 | 3.97 |
| 11/20/2025 | 3.96 | 4.12 | 3.96 | 4.09 | 43,285 | 4.09 |
| 11/19/2025 | 3.94 | 4.00 | 3.88 | 3.98 | 38,749 | 3.98 |