Dark

BGSF
BGSF, Inc.
stock NYSE

At Close

Jul 31, 2026 3:34:55 PM EDT

5.67USD+8.000%(+0.42)14,678

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.25)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

5.55USD-2.116%(-0.12)473

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	5.5500	5.7500	5.510000	5.5500	+5.714%	14,679	0.000%
2026-07-30	5.3100	5.3100	5.230000	5.2500	-2.052%	7,213	+5.714%
2026-07-29	5.0301	5.3600	5.030100	5.3600	+1.515%	7,835	+3.545%
2026-07-28	5.1704	5.4500	5.170400	5.2800	+1.538%	15,206	+5.114%
2026-07-27	5.4000	5.5750	5.000000	5.2000	-5.626%	40,459	+6.731%
2026-07-24	5.5600	5.5600	5.428000	5.5100	-2.822%	14,214	+0.726%
2026-07-23	5.6100	5.7460	5.610000	5.6700	+1.070%	2,460	-2.116%
2026-07-22	5.6100	5.7350	5.520000	5.6100	0.000%	4,494	-1.070%
2026-07-21	5.6101	5.6800	5.610000	5.6100	-0.178%	5,469	-1.070%
2026-07-20	5.6900	5.7500	5.600000	5.6200	-2.091%	4,342	-1.246%
2026-07-17	5.6100	5.7400	5.600100	5.7400	-0.520%	2,089	-3.310%
2026-07-16	5.6200	5.8000	5.620000	5.7700	+1.943%	3,721	-3.813%
2026-07-15	5.6100	5.7900	5.495000	5.6600	+1.616%	14,674	-1.943%
2026-07-14	5.5100	5.6600	5.510000	5.5700	+0.180%	4,808	-0.359%
2026-07-13	5.6100	5.6500	5.500000	5.5600	-1.243%	15,698	-0.180%
2026-07-10	5.6300	5.6300	5.630000	5.6300	+0.536%	1,658	-1.421%
2026-07-09	5.6800	5.7400	5.534300	5.6000	-2.269%	4,759	-0.893%
2026-07-08	5.7000	5.8000	5.700000	5.7300	-0.348%	4,438	-3.141%
2026-07-07	5.7000	5.8000	5.700000	5.7500	+0.524%	5,247	-3.478%
2026-07-06	5.7000	5.7200	5.700000	5.7200	+0.351%	2,752	-2.972%
2026-07-02	5.7700	5.8300	5.690000	5.7000	-2.397%	2,446	-2.632%
2026-07-01	5.7000	5.9000	5.700000	5.8400	+2.277%	3,755	-4.966%
2026-06-30	5.8900	6.0000	5.710000	5.7100	-3.056%	16,945	-2.802%
2026-06-29	5.8500	5.9300	5.800000	5.8900	-1.340%	5,847	-5.772%
2026-06-26	5.4500	5.9700	5.450000	5.9700	+6.798%	15,118	-7.035%
2026-06-25	5.6700	5.6900	5.560100	5.5900	-2.613%	2,814	-0.716%
2026-06-24	5.6600	5.8599	5.660000	5.7400	+0.175%	5,521	-3.310%
2026-06-23	5.5700	5.7500	5.570000	5.7300	+3.617%	13,200	-3.141%
2026-06-22	5.4000	5.6150	5.400000	5.5300	+2.407%	5,935	+0.362%
2026-06-18	5.0800	5.4000	5.080000	5.4000	+5.469%	13,073	+2.778%
2026-06-17	5.1650	5.1650	5.028500	5.1200	+2.400%	17,354	+8.398%
2026-06-16	5.0600	5.1099	5.000000	5.0000	-2.153%	11,070	+11.000%
2026-06-15	5.1100	5.2800	5.090000	5.1100	-0.390%	13,863	+8.611%
2026-06-12	5.0800	5.1700	4.920000	5.1300	+0.786%	39,208	+8.187%
2026-06-11	5.2300	5.2550	4.990000	5.0900	-0.973%	42,429	+9.037%
2026-06-10	5.1650	5.2000	5.100000	5.1400	+1.181%	7,066	+7.977%
2026-06-09	5.1000	5.2020	5.070000	5.0800	-1.167%	13,192	+9.252%
2026-06-08	5.0700	5.3000	5.070000	5.1400	-1.154%	5,593	+7.977%
2026-06-05	5.2500	5.2500	5.160000	5.2000	-0.952%	3,019	+6.731%
2026-06-04	5.1300	5.3000	5.120000	5.2500	+2.740%	18,012	+5.714%
2026-06-03	5.1600	5.1700	5.060000	5.1100	+0.196%	6,480	+8.611%
2026-06-02	5.0600	5.1900	5.060000	5.1000	+0.196%	7,080	+8.824%
2026-06-01	5.2000	5.3000	5.020000	5.0900	-0.586%	20,184	+9.037%
2026-05-29	5.1100	5.1200	5.030000	5.1200	+0.392%	3,814	+8.398%
2026-05-28	5.1500	5.2700	5.075000	5.1000	-3.226%	18,572	+8.824%
2026-05-27	5.1100	5.2700	5.110000	5.2700	-0.940%	6,304	+5.313%
2026-05-26	5.0700	5.3600	5.010000	5.3200	+0.758%	8,041	+4.323%
2026-05-22	5.2500	5.3500	5.250000	5.2800	-0.938%	5,375	+5.114%
2026-05-21	5.1900	5.3300	5.190000	5.3300	+3.295%	3,580	+4.128%
2026-05-20	5.1500	5.2420	5.090000	5.1600	+0.585%	5,212	+7.558%
2026-05-19	5.1300	5.2650	5.080100	5.1300	-0.388%	3,679	+8.187%
2026-05-18	5.0700	5.2707	5.070000	5.1500	-0.194%	4,947	+7.767%
2026-05-15	5.1000	5.2800	5.100000	5.1600	+0.585%	7,223	+7.558%
2026-05-14	5.1300	5.3300	5.120000	5.1300	+0.391%	7,371	+8.187%
2026-05-13	5.3500	5.3500	5.105000	5.1100	-4.307%	14,268	+8.611%
2026-05-12	5.0700	5.3600	5.070000	5.3400	+4.297%	5,143	+3.933%
2026-05-11	5.1600	5.2050	5.000000	5.1200	-2.662%	12,740	+8.398%
2026-05-08	5.2500	5.4430	5.210000	5.2600	+1.154%	11,527	+5.513%
2026-05-07	5.1000	5.4400	5.100000	5.2000	+2.362%	19,086	+6.731%
2026-05-06	5.5000	5.5150	4.930000	5.0800	-6.446%	37,556	+9.252%
2026-05-05	5.5850	5.7055	5.370000	5.4300	-2.162%	15,656	+2.210%
2026-05-04	5.5100	5.7999	5.510000	5.5500	-0.893%	23,251	0.000%
2026-05-01	5.6200	5.6900	5.560000	5.6000	-1.582%	17,140	-0.893%
2026-04-30	5.5050	5.7800	5.505000	5.6900	+2.523%	10,432	-2.460%
2026-04-29	5.6600	5.8500	5.510000	5.5500	-1.943%	9,476	0.000%
2026-04-28	5.9000	5.9800	5.620000	5.6600	-6.291%	53,743	-1.943%
2026-04-27	6.3500	6.3500	6.040000	6.0400	-5.477%	10,554	-8.113%
2026-04-24	6.3900	6.4300	6.200000	6.3900	-0.776%	14,166	-13.146%
2026-04-23	6.4800	6.5595	6.390000	6.4400	+0.156%	20,236	-13.820%
2026-04-22	6.3500	6.4700	6.340000	6.4300	+1.420%	8,741	-13.686%
2026-04-21	6.3500	6.4483	6.280000	6.3400	+1.116%	5,601	-12.461%
2026-04-20	6.0200	6.3700	6.020000	6.2700	+3.980%	11,098	-11.483%
2026-04-17	6.0500	6.1100	6.005000	6.0300	+0.166%	13,170	-7.960%
2026-04-16	6.0500	6.2000	6.000000	6.0200	-0.331%	7,500	-7.807%
2026-04-15	5.7100	6.0900	5.660000	6.0400	+5.226%	11,824	-8.113%
2026-04-14	5.9000	5.9500	5.570000	5.7400	-2.381%	26,509	-3.310%
2026-04-13	6.0000	6.0500	5.850000	5.8800	-3.130%	16,530	-5.612%
2026-04-10	6.0700	6.2400	5.920000	6.0700	-0.492%	13,757	-8.567%
2026-04-09	6.1250	6.2500	6.050000	6.1000	-0.974%	13,962	-9.016%
2026-04-08	6.3900	6.4600	6.140000	6.1600	-2.532%	32,811	-9.903%
2026-04-07	6.1800	6.3300	5.890000	6.3200	+2.265%	21,709	-12.184%
2026-04-06	6.3400	6.4450	6.110000	6.1800	-2.524%	24,806	-10.194%
2026-04-02	6.2000	6.3400	6.100000	6.3400	+1.766%	13,128	-12.461%
2026-04-01	6.4300	6.4900	6.130000	6.2300	-3.709%	31,604	-10.915%
2026-03-31	6.1300	6.4700	6.130000	6.4700	+3.686%	12,693	-14.219%
2026-03-30	6.4100	6.4400	6.150000	6.2400	-2.652%	17,087	-11.058%
2026-03-27	6.3700	6.4600	6.330000	6.4100	+0.945%	25,716	-13.417%
2026-03-26	6.3700	6.5500	6.280000	6.3500	-0.470%	14,120	-12.598%
2026-03-25	6.2200	6.5600	6.210000	6.3800	+3.404%	5,778	-13.009%
2026-03-24	5.9600	6.2250	5.892200	6.1700	+3.350%	32,997	-10.049%
2026-03-23	6.0000	6.1300	5.890000	5.9700	-1.322%	47,700	-7.035%
2026-03-20	6.2100	6.3200	6.031500	6.0500	-2.104%	30,473	-8.264%
2026-03-19	6.2800	6.4000	6.030000	6.1800	-2.060%	19,539	-10.194%
2026-03-18	6.4700	6.6300	6.260000	6.3100	-2.773%	20,731	-12.044%
2026-03-17	6.5800	6.7500	6.370000	6.4900	-1.368%	30,783	-14.484%
2026-03-16	6.4400	6.7000	6.410000	6.5800	+2.813%	30,088	-15.653%
2026-03-13	6.3000	6.4500	6.244900	6.4000	+1.587%	18,868	-13.281%
2026-03-12	6.3200	6.3800	6.285000	6.3000	+0.800%	24,552	-11.905%
2026-03-11	6.3500	6.5000	6.250000	6.2500	-1.420%	96,503	-11.200%
2026-03-10	6.2700	6.3700	6.270000	6.3400	-0.314%	62,668	-12.461%
2026-03-09	6.0700	6.4000	6.000000	6.3600	+2.746%	22,359	-12.736%
2026-03-06	5.9300	6.3000	5.930000	6.1900	+3.339%	28,401	-10.339%
2026-03-05	5.9500	6.1000	5.910000	5.9900	0.000%	18,426	-7.346%
2026-03-04	6.0300	6.1400	5.955000	5.9900	+0.167%	9,178	-7.346%
2026-03-03	6.0000	6.1000	5.870000	5.9800	-2.128%	27,811	-7.191%
2026-03-02	6.0000	6.1800	6.000000	6.1100	+0.493%	10,860	-9.165%
2026-02-27	5.9000	6.0950	5.886100	6.0800	+1.333%	16,813	-8.717%
2026-02-26	6.2017	6.2017	5.875000	6.0000	+0.840%	17,598	-7.500%
2026-02-25	5.9900	6.0700	5.850000	5.9500	-0.168%	17,055	-6.723%
2026-02-24	6.0200	6.0200	5.886900	5.9600	-0.667%	7,557	-6.879%
2026-02-23	6.3000	6.3000	5.870100	6.0000	-4.610%	19,092	-7.500%
2026-02-20	6.1700	6.4000	6.170000	6.2900	+1.452%	32,365	-11.765%
2026-02-19	6.1400	6.2000	6.020000	6.2000	+0.977%	23,620	-10.484%
2026-02-18	6.0100	6.2000	5.970000	6.1400	+2.333%	15,077	-9.609%
2026-02-17	5.8700	6.0900	5.870000	6.0000	+2.215%	14,905	-7.500%
2026-02-13	5.7400	5.9900	5.740000	5.8700	+2.265%	27,364	-5.451%
2026-02-12	5.9600	6.0540	5.600400	5.7400	-1.712%	31,454	-3.310%
2026-02-11	5.7900	5.9300	5.700000	5.8400	+2.098%	35,272	-4.966%
2026-02-10	5.7900	5.9400	5.720000	5.7200	-1.038%	21,343	-2.972%
2026-02-09	5.6700	5.8200	5.640000	5.7800	+2.120%	15,700	-3.979%
2026-02-06	5.5500	5.9300	5.550000	5.6600	+1.982%	26,964	-1.943%
2026-02-05	5.5200	5.7850	5.520000	5.5500	-0.716%	16,983	0.000%
2026-02-04	5.4100	5.6000	5.410000	5.5900	+2.569%	35,846	-0.716%
2026-02-03	5.6800	5.6800	5.420000	5.4500	-4.386%	22,697	+1.835%
2026-02-02	5.7100	5.8500	5.630000	5.7000	-0.524%	16,804	-2.632%
2026-01-30	5.5600	5.7899	5.560000	5.7300	+1.237%	28,860	-3.141%
2026-01-29	5.6100	5.6800	5.460000	5.6600	+0.533%	43,774	-1.943%
2026-01-28	5.5800	5.6400	5.480000	5.6300	+0.357%	16,403	-1.421%
2026-01-27	5.4100	5.6399	5.410000	5.6100	+2.372%	17,952	-1.070%
2026-01-26	5.3400	5.5000	5.340000	5.4800	+1.481%	17,099	+1.277%
2026-01-23	5.3400	5.5600	5.305000	5.4000	-0.552%	36,733	+2.778%
2026-01-22	5.7000	5.7000	5.410000	5.4300	-3.381%	33,626	+2.210%
2026-01-21	5.2700	5.8399	5.270000	5.6200	+6.439%	49,225	-1.246%
2026-01-20	5.3700	5.4799	5.231000	5.2800	-4.174%	43,866	+5.114%
2026-01-16	5.4400	5.6900	5.440000	5.5100	+0.731%	33,690	+0.726%
2026-01-15	5.3900	5.6400	5.390000	5.4700	0.000%	52,963	+1.463%
2026-01-14	5.4300	5.5400	5.387300	5.4700	0.000%	32,793	+1.463%
2026-01-13	5.5600	5.6700	5.452300	5.4700	-1.971%	59,608	+1.463%
2026-01-12	5.1100	5.7400	5.110000	5.5800	+8.984%	109,178	-0.538%
2026-01-09	5.0900	5.2750	5.050000	5.1200	+0.196%	51,616	+8.398%
2026-01-08	5.1000	5.2900	5.100000	5.1100	-0.195%	34,774	+8.611%
2026-01-07	5.1600	5.3900	4.950000	5.1200	-0.195%	42,950	+8.398%
2026-01-06	4.9000	5.4500	4.900000	5.1300	+4.268%	117,873	+8.187%
2026-01-05	4.6700	4.9700	4.670000	4.9200	+5.353%	55,341	+12.805%
2026-01-02	4.5900	4.7415	4.560000	4.6700	+0.864%	22,523	+18.844%
2025-12-31	4.5000	4.6700	4.500000	4.6300	+2.208%	83,922	+19.870%
2025-12-30	4.7200	4.7600	4.500000	4.5300	-4.025%	52,880	+22.517%
2025-12-29	4.7000	4.7300	4.560000	4.7200	-0.840%	56,262	+17.585%
2025-12-26	4.7700	4.7875	4.681500	4.7600	-0.418%	34,268	+16.597%
2025-12-24	4.7800	4.8275	4.780000	4.7800	-0.417%	29,509	+16.109%
2025-12-23	4.7500	4.8300	4.750000	4.8000	+1.053%	29,148	+15.625%
2025-12-22	4.6500	4.9200	4.650000	4.7500	+1.713%	52,060	+16.842%
2025-12-19	4.4300	4.7300	4.400000	4.6700	+5.418%	179,240	+18.844%
2025-12-18	4.3200	4.4900	4.320000	4.4300	+2.309%	37,689	+25.282%
2025-12-17	4.4250	4.4250	4.300000	4.3300	-1.814%	96,444	+28.176%
2025-12-16	4.3900	4.4700	4.350000	4.4100	+0.227%	75,080	+25.850%
2025-12-15	4.4400	4.4500	4.390000	4.4000	-1.566%	35,702	+26.136%
2025-12-12	4.3900	4.5000	4.390000	4.4700	+1.131%	72,660	+24.161%
2025-12-11	4.3000	4.4500	4.293500	4.4200	+1.843%	36,215	+25.566%
2025-12-10	4.2538	4.4500	4.253800	4.3400	-1.139%	31,291	+27.880%
2025-12-09	4.3500	4.4300	4.331100	4.3900	+0.920%	34,522	+26.424%
2025-12-08	4.4700	4.4700	4.300000	4.3500	-3.548%	23,421	+27.586%
2025-12-05	4.4400	4.5700	4.420000	4.5100	+1.121%	51,040	+23.060%
2025-12-04	4.5500	4.6600	4.420000	4.4600	-2.620%	44,914	+24.439%
2025-12-03	4.3700	4.6093	4.360000	4.5800	+4.566%	37,476	+21.179%
2025-12-02	4.3900	4.5300	4.350000	4.3800	-1.129%	32,307	+26.712%
2025-12-01	4.5500	4.7600	4.290000	4.4300	-4.320%	80,133	+25.282%
2025-11-28	4.4900	4.6500	4.420600	4.6300	+2.889%	38,667	+19.870%
2025-11-26	4.3900	4.5700	4.260000	4.5000	+2.975%	135,844	+23.333%
2025-11-25	4.2500	4.3700	4.206000	4.3700	+3.066%	66,269	+27.002%
2025-11-24	3.9200	4.2500	3.890300	4.2400	+6.801%	95,827	+30.896%
2025-11-21	4.0000	4.0800	3.895000	3.9700	-2.934%	57,770	+39.798%
2025-11-20	3.9600	4.1200	3.960000	4.0900	+2.764%	43,286	+35.697%
2025-11-19	3.9400	4.0000	3.880000	3.9800	+0.252%	38,749	+39.447%
2025-11-18	3.9000	4.0400	3.875000	3.9700	+1.795%	52,253	+39.798%
2025-11-17	3.9000	4.0599	3.840000	3.9000	-2.010%	38,259	+42.308%
2025-11-14	3.9800	4.0500	3.961600	3.9800	-0.500%	67,245	+39.447%
2025-11-13	3.9500	4.0900	3.930000	4.0000	+1.010%	48,563	+38.750%
2025-11-12	3.9500	4.0600	3.880000	3.9600	+0.763%	109,540	+40.152%
2025-11-11	3.8300	3.9900	3.800000	3.9300	+3.150%	64,261	+41.221%
2025-11-10	3.5100	3.9100	3.470000	3.8100	+7.627%	96,873	+45.669%
2025-11-07	3.5500	3.6000	3.310000	3.5400	+8.257%	173,195	+56.780%
2025-11-06	3.5000	3.5000	3.250000	3.2700	-4.386%	44,398	+69.725%
2025-11-05	3.5100	3.5400	3.420000	3.4200	-1.156%	17,004	+62.281%
2025-11-04	3.3600	3.5600	3.280000	3.4600	+2.367%	87,851	+60.405%
2025-11-03	3.3100	3.4100	3.310000	3.3800	+0.896%	34,459	+64.201%
2025-10-31	3.4000	3.4000	3.340000	3.3500	-0.888%	29,026	+65.672%
2025-10-30	3.4100	3.4493	3.330000	3.3800	-0.880%	64,007	+64.201%
2025-10-29	3.3900	3.4700	3.390000	3.4100	+0.590%	35,195	+62.757%
2025-10-28	3.4400	3.4800	3.370000	3.3900	-1.166%	54,508	+63.717%
2025-10-27	3.5300	3.5652	3.410000	3.4300	-1.437%	42,003	+61.808%
2025-10-24	3.5000	3.6087	3.470000	3.4800	-0.287%	51,907	+59.483%
2025-10-23	3.5700	3.6087	3.439200	3.4900	-1.690%	187,964	+59.026%
2025-10-22	3.6600	3.6700	3.520000	3.5500	-3.270%	118,370	+56.338%
2025-10-21	3.6600	3.6700	3.600000	3.6700	+0.273%	63,587	+51.226%
2025-10-20	3.6500	3.7000	3.630000	3.6600	+0.549%	55,316	+51.639%
2025-10-17	3.7700	3.7800	3.560000	3.6400	-3.958%	89,887	+52.473%
2025-10-16	3.7900	3.8600	3.730000	3.7900	0.000%	58,191	+46.438%
2025-10-15	3.8400	3.9900	3.730000	3.7900	-1.044%	138,270	+46.438%
2025-10-14	3.7200	3.8600	3.700000	3.8300	+2.681%	63,481	+44.909%
2025-10-13	3.7200	3.7700	3.680000	3.7300	+1.913%	110,002	+48.794%
2025-10-10	3.8800	3.8956	3.605000	3.6600	-5.670%	131,321	+51.639%
2025-10-09	3.9400	4.0100	3.830000	3.8800	+1.571%	115,434	+43.041%
2025-10-08	3.8600	3.9200	3.760000	3.8200	-2.551%	129,478	+45.288%
2025-10-07	4.1000	4.1000	3.850000	3.9200	-4.854%	172,722	+41.582%
2025-10-06	4.2600	4.3200	4.110000	4.1200	-2.138%	113,923	+34.709%
2025-10-03	4.4400	4.4700	4.000000	4.2100	-6.027%	357,161	+31.829%
2025-10-02	4.7100	4.7900	4.430000	4.4800	-3.656%	283,883	+23.884%
2025-10-01	4.8600	4.9900	4.457100	4.6500	-34.507%	904,734	+19.355%
2025-09-30	7.1800	7.2300	6.930000	7.1000	+2.453%	379,221	-21.831%
2025-09-29	6.9000	7.1188	6.800000	6.9300	+0.727%	125,984	-19.913%
2025-09-26	6.9200	7.0600	6.830000	6.8800	+1.475%	103,712	-19.331%
2025-09-25	7.2000	7.2000	6.780000	6.7800	-5.833%	157,241	-18.142%
2025-09-24	7.1000	7.5000	7.100000	7.2000	+0.982%	176,570	-22.917%
2025-09-23	7.7300	7.8300	7.120000	7.1300	-10.088%	335,732	-22.160%
2025-09-22	7.3000	7.9600	7.300000	7.9300	+10.292%	611,160	-30.013%
2025-09-19	7.2900	7.2900	7.102600	7.1900	-0.277%	250,585	-22.809%
2025-09-18	7.1000	7.3000	7.010000	7.2100	+1.980%	286,796	-23.024%
2025-09-17	7.4400	7.5100	7.040000	7.0700	-6.358%	470,394	-21.499%
2025-09-16	7.8000	8.0200	7.550000	7.5500	-4.188%	545,005	-26.490%
2025-09-15	8.0200	8.2000	7.630000	7.8800	+1.546%	760,699	-29.569%
2025-09-12	7.7800	8.2200	6.950000	7.7600	+21.250%	4,915,501	-28.479%
2025-09-11	6.4300	6.5150	6.360000	6.4000	-0.467%	1,350,252	-13.281%
2025-09-10	6.3700	6.4500	6.370000	6.4300	+0.626%	9,370	-13.686%
2025-09-09	6.2800	6.4000	6.250000	6.3900	+1.752%	13,324	-13.146%
2025-09-08	6.1700	6.3800	6.102000	6.2800	+2.114%	22,851	-11.624%
2025-09-05	6.1700	6.3500	6.090000	6.1500	0.000%	38,054	-9.756%
2025-09-04	6.2000	6.2826	6.150000	6.1500	+0.820%	14,314	-9.756%
2025-09-03	6.0900	6.1800	6.080100	6.1000	+0.826%	21,923	-9.016%
2025-09-02	6.1000	6.1495	6.030000	6.0500	-2.262%	14,881	-8.264%
2025-08-29	6.0700	6.3000	6.070000	6.1900	+1.475%	3,465	-10.339%
2025-08-28	6.2500	6.2713	6.017800	6.1000	-2.087%	19,465	-9.016%
2025-08-27	6.1300	6.3800	6.070000	6.2300	+1.466%	15,288	-10.915%
2025-08-26	5.7300	6.2303	5.730000	6.1400	+7.155%	15,276	-9.609%
2025-08-25	5.6400	5.7500	5.620000	5.7300	+1.957%	5,523	-3.141%
2025-08-22	5.6800	5.6800	5.450000	5.6200	+1.079%	25,018	-1.246%
2025-08-21	5.4300	5.7700	5.430000	5.5600	+0.907%	15,181	-0.180%
2025-08-20	5.4300	5.6000	5.430000	5.5100	-1.607%	36,389	+0.726%
2025-08-19	5.5100	5.7200	5.510000	5.6000	-0.178%	16,312	-0.893%
2025-08-18	5.6900	5.8500	5.470000	5.6100	-2.941%	30,557	-1.070%
2025-08-15	5.6500	5.8500	5.550000	5.7800	+1.404%	34,131	-3.979%
2025-08-14	5.6500	5.8722	5.650000	5.7000	-1.042%	6,413	-2.632%
2025-08-13	5.9200	6.0100	5.600000	5.7600	-3.518%	52,816	-3.646%
2025-08-12	5.6800	6.1000	5.680000	5.9700	+3.826%	30,290	-7.035%
2025-08-11	5.8500	5.8700	5.510000	5.7500	-2.044%	35,384	-3.478%
2025-08-08	6.0700	6.1700	5.850000	5.8700	-3.295%	48,872	-5.451%
2025-08-07	6.5500	6.7450	6.050000	6.0700	-10.604%	73,948	-8.567%
2025-08-06	6.8800	6.9100	6.480000	6.7900	-2.722%	13,050	-18.262%
2025-08-05	6.1945	7.1713	6.122300	6.9800	+14.426%	54,700	-20.487%
2025-08-04	6.0000	6.2700	6.000000	6.1000	+1.329%	17,509	-9.016%
2025-08-01	6.0800	6.2800	6.020000	6.0200	-1.794%	19,888	-7.807%
2025-07-31	6.1300	6.2872	6.051100	6.1300	-0.325%	19,293	-9.462%
2025-07-30	6.3900	6.4300	6.060000	6.1500	-4.946%	25,854	-9.756%
2025-07-29	6.3500	6.5000	6.301500	6.4700	+1.890%	30,048	-14.219%
2025-07-28	6.3300	6.4700	6.315000	6.3500	-1.398%	20,882	-12.598%
2025-07-25	6.4400	6.6300	6.200000	6.4400	+1.738%	8,603	-13.820%
2025-07-24	6.6300	6.6300	6.224000	6.3300	-4.525%	17,967	-12.322%
2025-07-23	6.4800	6.6500	6.450000	6.6300	+2.157%	10,163	-16.290%
2025-07-22	6.0800	6.6252	6.070000	6.4900	+4.341%	27,524	-14.484%
2025-07-21	6.6100	6.6100	6.010000	6.2200	-5.038%	97,469	-10.772%
2025-07-18	6.5300	6.8300	6.350000	6.5500	+0.306%	33,251	-15.267%
2025-07-17	6.4800	6.7800	6.280100	6.5300	+0.153%	14,033	-15.008%
2025-07-16	6.1600	6.7500	6.120000	6.5200	+6.536%	60,455	-14.877%
2025-07-15	6.1200	6.3400	6.110000	6.1200	-0.326%	44,124	-9.314%
2025-07-14	6.2900	6.4000	6.060000	6.1400	-6.545%	140,363	-9.609%
2025-07-11	6.5900	6.7200	6.480000	6.5700	-0.455%	122,796	-15.525%
2025-07-10	6.8600	6.8885	6.300000	6.6000	-3.790%	106,822	-15.909%
2025-07-09	6.9900	7.0500	6.680000	6.8600	-2.833%	80,588	-19.096%
2025-07-08	7.4000	7.4800	6.843300	7.0600	-6.737%	125,354	-21.388%
2025-07-07	7.4500	7.6500	7.220000	7.5700	+3.134%	94,845	-26.684%
2025-07-03	7.4200	7.6000	7.060000	7.3400	+0.548%	98,071	-24.387%
2025-07-02	7.4300	7.7000	7.000000	7.3000	+0.137%	222,799	-23.973%
2025-07-01	6.4500	7.3900	6.450000	7.2900	+14.443%	261,457	-23.868%
2025-06-30	6.5000	6.6196	6.200000	6.3700	+0.951%	143,918	-12.873%
2025-06-27	5.9100	6.7500	5.800000	6.3100	+12.880%	440,798	-12.044%
2025-06-26	5.5400	5.8000	5.430000	5.5900	+1.452%	64,876	-0.716%
2025-06-25	5.6000	5.6000	5.280000	5.5100	-0.181%	38,450	+0.726%
2025-06-24	5.8400	5.8400	5.509500	5.5200	-3.497%	58,132	+0.543%
2025-06-23	5.7500	5.9000	5.400000	5.7200	-0.522%	133,410	-2.972%
2025-06-20	5.5700	5.8600	5.400000	5.7500	+4.545%	79,862	-3.478%
2025-06-18	5.2000	5.7000	5.200000	5.5000	+2.421%	289,677	+0.909%
2025-06-17	5.6000	6.0200	5.100000	5.3700	+33.582%	1,788,264	+3.352%
2025-06-16	4.0300	4.1500	3.920000	4.0200	+0.500%	1,557,045	+38.060%
2025-06-13	3.9900	4.1000	3.820000	4.0000	+0.756%	46,807	+38.750%
2025-06-12	4.0000	4.2000	3.920000	3.9700	-1.244%	24,468	+39.798%
2025-06-11	4.1900	4.4150	4.000000	4.0200	-4.057%	55,636	+38.060%
2025-06-10	4.2600	4.4000	4.190000	4.1900	-4.989%	36,150	+32.458%
2025-06-09	4.4100	4.4650	4.375000	4.4100	+1.147%	13,882	+25.850%
2025-06-06	4.4250	4.5749	4.350000	4.3600	+0.230%	20,723	+27.294%
2025-06-05	4.4250	4.4250	4.350000	4.3500	0.000%	1,188	+27.586%
2025-06-04	4.3771	4.4500	4.300000	4.3500	-0.229%	3,595	+27.586%
2025-06-03	4.3900	4.4700	4.320000	4.3600	+1.632%	9,816	+27.294%
2025-06-02	4.3348	4.3791	4.210000	4.2900	-2.721%	6,192	+29.371%
2025-05-30	4.2956	4.5608	4.295600	4.4100	-0.899%	2,078	+25.850%
2025-05-29	4.3000	4.4500	4.266700	4.4500	+5.701%	3,754	+24.719%
2025-05-28	4.4400	4.5000	4.180000	4.2100	-5.393%	12,642	+31.829%
2025-05-27	4.4500	4.5500	4.350100	4.4500	-0.447%	9,573	+24.719%
2025-05-23	4.4000	4.4900	4.400000	4.4700	+0.449%	6,448	+24.161%
2025-05-22	4.4177	4.4700	4.417700	4.4500	0.000%	8,674	+24.719%
2025-05-21	4.4700	4.5000	4.317300	4.4500	+1.136%	7,245	+24.719%
2025-05-20	4.5000	4.5050	4.270000	4.4000	-1.566%	7,492	+26.136%
2025-05-19	4.1900	4.4700	4.190000	4.4700	+6.683%	20,293	+24.161%
2025-05-16	4.1600	4.3999	4.090000	4.1900	+2.445%	21,752	+32.458%
2025-05-15	4.1100	4.1801	4.090000	4.0900	+1.238%	5,420	+35.697%
2025-05-14	4.2000	4.2000	4.000000	4.0400	-4.265%	13,143	+37.376%
2025-05-13	4.2100	4.2400	4.000000	4.2200	+2.676%	22,466	+31.517%
2025-05-12	3.6499	4.1800	3.610000	4.1100	+18.786%	47,764	+35.036%
2025-05-09	3.4500	3.4784	3.369900	3.4600	0.000%	24,334	+60.405%
2025-05-08	3.2300	3.5679	3.230000	3.4600	+8.125%	10,787	+60.405%
2025-05-07	3.4000	3.5922	3.200000	3.2000	-4.762%	31,607	+73.438%
2025-05-06	3.3500	3.5000	3.300000	3.3600	+1.511%	27,375	+65.179%
2025-05-05	3.3300	3.3500	3.260000	3.3100	-0.601%	29,915	+67.674%
2025-05-02	3.2183	3.3400	3.165900	3.3300	+5.047%	7,746	+66.667%
2025-05-01	3.3500	3.4050	3.150000	3.1700	-3.939%	27,849	+75.079%
2025-04-30	3.3300	3.4706	3.220000	3.3000	-2.077%	19,155	+68.182%
2025-04-29	3.2920	3.4100	3.250000	3.3700	+1.201%	8,162	+64.688%
2025-04-28	3.3500	3.4995	3.250000	3.3300	-2.059%	9,259	+66.667%
2025-04-25	3.4500	3.4734	3.250000	3.4000	-1.449%	15,944	+63.235%
2025-04-24	3.3300	3.4983	3.300000	3.4500	0.000%	14,956	+60.870%
2025-04-23	3.4100	3.5476	3.350000	3.4500	+1.770%	36,241	+60.870%
2025-04-22	3.1000	3.5589	3.100000	3.3900	+11.148%	33,946	+63.717%
2025-04-21	3.0200	3.0925	3.009900	3.0500	-0.974%	10,462	+81.967%
2025-04-17	2.9599	3.1100	2.910700	3.0800	+4.762%	13,707	+80.195%
2025-04-16	3.0000	3.0180	2.940000	2.9400	-2.000%	3,625	+88.776%
2025-04-15	3.0400	3.0900	3.000000	3.0000	0.000%	7,291	+85.000%
2025-04-14	3.0100	3.0999	2.985000	3.0000	+1.351%	18,635	+85.000%
2025-04-11	2.9409	2.9600	2.940100	2.9600	+0.680%	1,957	+87.500%
2025-04-10	3.0000	3.0100	2.910400	2.9400	-1.672%	34,684	+88.776%
2025-04-09	3.0500	3.0500	2.965000	2.9900	-3.236%	35,005	+85.619%
2025-04-08	3.2800	3.2800	3.085000	3.0900	-7.485%	30,820	+79.612%
2025-04-07	3.3700	3.3896	3.210000	3.3400	-3.188%	27,670	+66.168%
2025-04-04	3.7200	3.7300	3.417000	3.4500	-8.000%	21,611	+60.870%
2025-04-03	3.6100	3.7550	3.610000	3.7500	+3.306%	25,496	+48.000%
2025-04-02	3.6200	3.8100	3.620000	3.6300	+0.833%	12,009	+52.893%
2025-04-01	3.6700	3.8300	3.600000	3.6000	-2.174%	7,303	+54.167%
2025-03-31	3.7000	3.7962	3.612900	3.6800	-0.541%	8,843	+50.815%
2025-03-28	3.5900	3.7600	3.590000	3.7000	-2.116%	6,317	+50.000%
2025-03-27	3.4300	3.7900	3.430000	3.7800	+11.176%	10,232	+46.825%
2025-03-26	3.4000	3.7300	3.400000	3.4000	+0.890%	22,676	+63.235%
2025-03-25	3.4800	3.4800	3.320000	3.3700	-2.882%	16,246	+64.688%
2025-03-24	3.6150	3.6400	3.450000	3.4700	-1.977%	17,384	+59.942%
2025-03-21	3.7000	3.7350	3.400000	3.5400	-4.065%	45,705	+56.780%
2025-03-20	4.2100	4.4000	3.610000	3.6900	-12.352%	48,262	+50.407%
2025-03-19	3.6100	5.2500	3.603900	4.2100	+18.592%	286,836	+31.829%
2025-03-18	3.5500	3.6350	3.500000	3.5500	+0.852%	15,560	+56.338%
2025-03-17	3.5000	3.6600	3.498700	3.5200	+1.734%	15,904	+57.670%
2025-03-14	3.6500	3.6500	3.340000	3.4600	-2.260%	28,922	+60.405%
2025-03-13	3.7848	4.1500	3.400000	3.5400	-8.763%	31,520	+56.780%
2025-03-12	4.1200	4.1200	3.880000	3.8800	-4.433%	29,619	+43.041%
2025-03-11	4.2700	4.2800	4.000000	4.0600	-3.563%	25,429	+36.700%
2025-03-10	4.4000	4.4001	4.190000	4.2100	-4.751%	17,853	+31.829%
2025-03-07	4.3300	4.4550	4.310000	4.4200	-1.119%	11,118	+25.566%
2025-03-06	4.4500	4.5300	4.150000	4.4700	0.000%	26,422	+24.161%
2025-03-05	4.5750	4.5923	4.470000	4.4700	-1.106%	11,262	+24.161%
2025-03-04	4.7000	4.7350	4.520000	4.5200	-4.034%	15,295	+22.788%
2025-03-03	4.8500	4.9000	4.710000	4.7100	-3.878%	8,928	+17.834%
2025-02-28	4.8900	4.9400	4.800000	4.9000	-0.810%	4,898	+13.265%
2025-02-27	5.0100	5.0100	4.920000	4.9400	-1.200%	9,080	+12.348%
2025-02-26	4.9116	5.0000	4.892600	5.0000	+3.093%	5,710	+11.000%
2025-02-25	4.9300	4.9300	4.850000	4.8500	-1.020%	4,465	+14.433%
2025-02-24	5.0065	5.0098	4.900000	4.9000	-1.408%	5,295	+13.265%
2025-02-21	4.9800	5.0200	4.960000	4.9700	+0.811%	6,857	+11.670%
2025-02-20	5.0300	5.0300	4.900000	4.9300	-0.605%	1,819	+12.576%
2025-02-19	4.9805	5.0500	4.960000	4.9600	0.000%	2,427	+11.895%
2025-02-18	4.9600	5.1932	4.960000	4.9600	-0.402%	3,302	+11.895%
2025-02-14	4.9300	5.1200	4.916500	4.9800	-0.994%	11,226	+11.446%
2025-02-13	4.8900	5.1500	4.700000	5.0300	+1.616%	44,340	+10.338%
2025-02-12	5.0700	5.0700	4.950000	4.9500	-1.000%	5,146	+12.121%
2025-02-11	5.2800	5.3199	4.950000	5.0000	+0.402%	17,311	+11.000%
2025-02-10	5.3700	5.3700	4.980000	4.9800	-4.231%	20,457	+11.446%

document.getElementById("qSfnC7").onerror = function(){this.style.display='none';}; .dark-mode .Gy0kh4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gy0kh4{ color: #333333; background-color: white; border: 2px solid #333333; }BGSFBGSF, Inc.stock NYSE

BGSF
BGSF, Inc.
stock NYSE