Dark

BGSF
BGSF, Inc.
stock NYSE

At Close

Oct 2, 2026 3:53:27 PM EDT

4.96USD-0.402%(-0.02)9,126

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.98)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

4.92USD-0.806%(-0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	5.1250	5.1400	4.9000	4.9200	-1.205%	9,126	0.000%
2026-10-01	5.0100	5.0300	4.9800	4.9800	-0.599%	4,833	-1.205%
2026-09-30	4.8900	5.0100	4.8900	5.0100	-1.183%	1,474	-1.796%
2026-09-29	4.9500	5.1500	4.8900	5.0700	+3.259%	12,844	-2.959%
2026-09-28	4.9500	5.0200	4.9100	4.9100	-1.800%	4,208	+0.204%
2026-09-25	5.0000	5.0400	5.0000	5.0000	0.000%	1,527	-1.600%
2026-09-24	4.8900	5.0200	4.8900	5.0000	+0.806%	3,715	-1.600%
2026-09-23	5.0000	5.0100	4.9046	4.9600	-0.800%	7,503	-0.806%
2026-09-22	5.0600	5.0990	4.9500	5.0000	-0.596%	13,042	-1.600%
2026-09-21	4.9900	5.0800	4.8900	5.0300	+1.616%	20,925	-2.187%
2026-09-18	5.0100	5.1500	4.9500	4.9500	-4.255%	27,092	-0.606%
2026-09-17	5.0600	5.2400	5.0200	5.1700	+3.400%	8,203	-4.836%
2026-09-16	5.1500	5.1500	5.0000	5.0000	-2.913%	9,340	-1.600%
2026-09-15	5.1200	5.2500	5.1200	5.1500	-0.771%	2,921	-4.466%
2026-09-14	5.1900	5.3350	5.0900	5.1900	+0.777%	6,582	-5.202%
2026-09-11	5.1500	5.3300	5.0500	5.1500	-1.341%	17,801	-4.466%
2026-09-10	5.1500	5.2400	5.1100	5.2200	+0.578%	5,274	-5.747%
2026-09-09	5.1900	5.1900	5.1000	5.1900	-2.809%	3,311	-5.202%
2026-09-08	5.3300	5.4300	5.2600	5.3400	-1.838%	6,752	-7.865%
2026-09-04	5.1800	5.4400	5.1800	5.4400	+3.619%	2,458	-9.559%
2026-09-03	5.2300	5.3400	5.2300	5.2500	+0.191%	1,834	-6.286%
2026-09-02	5.3000	5.3900	5.2200	5.2400	+1.550%	23,174	-6.107%
2026-09-01	5.3600	5.3600	5.0700	5.1600	-3.551%	25,242	-4.651%
2026-08-31	5.3300	5.4000	5.2917	5.3500	-0.372%	2,475	-8.037%
2026-08-28	5.3900	5.3900	5.3700	5.3700	+0.187%	1,883	-8.380%
2026-08-27	5.4000	5.4000	5.3600	5.3600	-1.471%	3,933	-8.209%
2026-08-26	5.5900	5.7700	5.2700	5.4400	+0.555%	7,762	-9.559%
2026-08-25	5.2600	5.4200	5.2600	5.4100	+0.371%	7,166	-9.057%
2026-08-24	5.4350	5.4400	5.3900	5.3900	-2.178%	1,566	-8.720%
2026-08-21	5.3900	5.5100	5.3900	5.5100	+0.916%	2,539	-10.708%
2026-08-20	5.6500	5.6500	5.3500	5.4600	-1.266%	5,746	-9.890%
2026-08-19	5.6200	5.6900	5.5100	5.5300	-0.360%	15,613	-11.031%
2026-08-18	5.8000	5.8000	5.5500	5.5500	-0.359%	3,184	-11.351%
2026-08-17	5.6600	5.7500	5.5500	5.5700	-1.590%	9,561	-11.670%
2026-08-14	5.6050	5.6900	5.6050	5.6600	+1.982%	4,540	-13.074%
2026-08-13	5.4450	5.5500	5.4450	5.5500	+2.778%	1,441	-11.351%
2026-08-12	5.5000	5.5000	5.3900	5.4000	-2.703%	12,120	-8.889%
2026-08-11	5.4600	5.6100	5.4600	5.5500	-0.180%	4,268	-11.351%
2026-08-10	5.5800	5.6250	5.5300	5.5600	-1.068%	9,935	-11.511%
2026-08-07	5.4500	5.6200	5.4500	5.6200	-0.707%	1,725	-12.456%
2026-08-06	5.6300	5.6600	5.5401	5.6600	+0.355%	4,765	-13.074%
2026-08-05	5.5571	5.6400	5.4900	5.6400	+1.075%	8,748	-12.766%
2026-08-04	5.7400	5.7500	5.4800	5.5800	-2.105%	9,145	-11.828%
2026-08-03	5.5600	5.7800	5.5600	5.7000	+2.703%	4,071	-13.684%
2026-07-31	5.5500	5.7500	5.5100	5.5500	+5.714%	14,679	-11.351%
2026-07-30	5.3100	5.3100	5.2300	5.2500	-2.052%	7,213	-6.286%
2026-07-29	5.0301	5.3600	5.0301	5.3600	+1.515%	7,835	-8.209%
2026-07-28	5.1704	5.4500	5.1704	5.2800	+1.538%	15,206	-6.818%
2026-07-27	5.4000	5.5750	5.0000	5.2000	-5.626%	40,459	-5.385%
2026-07-24	5.5600	5.5600	5.4280	5.5100	-2.822%	14,214	-10.708%
2026-07-23	5.6100	5.7460	5.6100	5.6700	+1.070%	2,460	-13.228%
2026-07-22	5.6100	5.7350	5.5200	5.6100	0.000%	4,494	-12.299%
2026-07-21	5.6101	5.6800	5.6100	5.6100	-0.178%	5,469	-12.299%
2026-07-20	5.6900	5.7500	5.6000	5.6200	-2.091%	4,342	-12.456%
2026-07-17	5.6100	5.7400	5.6001	5.7400	-0.520%	2,089	-14.286%
2026-07-16	5.6200	5.8000	5.6200	5.7700	+1.943%	3,721	-14.731%
2026-07-15	5.6100	5.7900	5.4950	5.6600	+1.616%	14,674	-13.074%
2026-07-14	5.5100	5.6600	5.5100	5.5700	+0.180%	4,808	-11.670%
2026-07-13	5.6100	5.6500	5.5000	5.5600	-1.243%	15,698	-11.511%
2026-07-10	5.6300	5.6300	5.6300	5.6300	+0.536%	1,658	-12.611%
2026-07-09	5.6800	5.7400	5.5343	5.6000	-2.269%	4,759	-12.143%
2026-07-08	5.7000	5.8000	5.7000	5.7300	-0.348%	4,438	-14.136%
2026-07-07	5.7000	5.8000	5.7000	5.7500	+0.524%	5,247	-14.435%
2026-07-06	5.7000	5.7200	5.7000	5.7200	+0.351%	2,752	-13.986%
2026-07-02	5.7700	5.8300	5.6900	5.7000	-2.397%	2,446	-13.684%
2026-07-01	5.7000	5.9000	5.7000	5.8400	+2.277%	3,755	-15.753%
2026-06-30	5.8900	6.0000	5.7100	5.7100	-3.056%	16,945	-13.835%
2026-06-29	5.8500	5.9300	5.8000	5.8900	-1.340%	5,847	-16.469%
2026-06-26	5.4500	5.9700	5.4500	5.9700	+6.798%	15,118	-17.588%
2026-06-25	5.6700	5.6900	5.5601	5.5900	-2.613%	2,814	-11.986%
2026-06-24	5.6600	5.8599	5.6600	5.7400	+0.175%	5,521	-14.286%
2026-06-23	5.5700	5.7500	5.5700	5.7300	+3.617%	13,200	-14.136%
2026-06-22	5.4000	5.6150	5.4000	5.5300	+2.407%	5,935	-11.031%
2026-06-18	5.0800	5.4000	5.0800	5.4000	+5.469%	13,073	-8.889%
2026-06-17	5.1650	5.1650	5.0285	5.1200	+2.400%	17,354	-3.906%
2026-06-16	5.0600	5.1099	5.0000	5.0000	-2.153%	11,070	-1.600%
2026-06-15	5.1100	5.2800	5.0900	5.1100	-0.390%	13,863	-3.718%
2026-06-12	5.0800	5.1700	4.9200	5.1300	+0.786%	39,208	-4.094%
2026-06-11	5.2300	5.2550	4.9900	5.0900	-0.973%	42,429	-3.340%
2026-06-10	5.1650	5.2000	5.1000	5.1400	+1.181%	7,066	-4.280%
2026-06-09	5.1000	5.2020	5.0700	5.0800	-1.167%	13,192	-3.150%
2026-06-08	5.0700	5.3000	5.0700	5.1400	-1.154%	5,593	-4.280%
2026-06-05	5.2500	5.2500	5.1600	5.2000	-0.952%	3,019	-5.385%
2026-06-04	5.1300	5.3000	5.1200	5.2500	+2.740%	18,012	-6.286%
2026-06-03	5.1600	5.1700	5.0600	5.1100	+0.196%	6,480	-3.718%
2026-06-02	5.0600	5.1900	5.0600	5.1000	+0.196%	7,080	-3.529%
2026-06-01	5.2000	5.3000	5.0200	5.0900	-0.586%	20,184	-3.340%
2026-05-29	5.1100	5.1200	5.0300	5.1200	+0.392%	3,814	-3.906%
2026-05-28	5.1500	5.2700	5.0750	5.1000	-3.226%	18,572	-3.529%
2026-05-27	5.1100	5.2700	5.1100	5.2700	-0.940%	6,304	-6.641%
2026-05-26	5.0700	5.3600	5.0100	5.3200	+0.758%	8,041	-7.519%
2026-05-22	5.2500	5.3500	5.2500	5.2800	-0.938%	5,375	-6.818%
2026-05-21	5.1900	5.3300	5.1900	5.3300	+3.295%	3,580	-7.692%
2026-05-20	5.1500	5.2420	5.0900	5.1600	+0.585%	5,212	-4.651%
2026-05-19	5.1300	5.2650	5.0801	5.1300	-0.388%	3,679	-4.094%
2026-05-18	5.0700	5.2707	5.0700	5.1500	-0.194%	4,947	-4.466%
2026-05-15	5.1000	5.2800	5.1000	5.1600	+0.585%	7,223	-4.651%
2026-05-14	5.1300	5.3300	5.1200	5.1300	+0.391%	7,371	-4.094%
2026-05-13	5.3500	5.3500	5.1050	5.1100	-4.307%	14,268	-3.718%
2026-05-12	5.0700	5.3600	5.0700	5.3400	+4.297%	5,143	-7.865%
2026-05-11	5.1600	5.2050	5.0000	5.1200	-2.662%	12,740	-3.906%
2026-05-08	5.2500	5.4430	5.2100	5.2600	+1.154%	11,527	-6.464%
2026-05-07	5.1000	5.4400	5.1000	5.2000	+2.362%	19,086	-5.385%
2026-05-06	5.5000	5.5150	4.9300	5.0800	-6.446%	37,556	-3.150%
2026-05-05	5.5850	5.7055	5.3700	5.4300	-2.162%	15,656	-9.392%
2026-05-04	5.5100	5.7999	5.5100	5.5500	-0.893%	23,251	-11.351%
2026-05-01	5.6200	5.6900	5.5600	5.6000	-1.582%	17,140	-12.143%
2026-04-30	5.5050	5.7800	5.5050	5.6900	+2.523%	10,432	-13.533%
2026-04-29	5.6600	5.8500	5.5100	5.5500	-1.943%	9,476	-11.351%
2026-04-28	5.9000	5.9800	5.6200	5.6600	-6.291%	53,743	-13.074%
2026-04-27	6.3500	6.3500	6.0400	6.0400	-5.477%	10,554	-18.543%
2026-04-24	6.3900	6.4300	6.2000	6.3900	-0.776%	14,166	-23.005%
2026-04-23	6.4800	6.5595	6.3900	6.4400	+0.156%	20,236	-23.602%
2026-04-22	6.3500	6.4700	6.3400	6.4300	+1.420%	8,741	-23.484%
2026-04-21	6.3500	6.4483	6.2800	6.3400	+1.116%	5,601	-22.397%
2026-04-20	6.0200	6.3700	6.0200	6.2700	+3.980%	11,098	-21.531%
2026-04-17	6.0500	6.1100	6.0050	6.0300	+0.166%	13,170	-18.408%
2026-04-16	6.0500	6.2000	6.0000	6.0200	-0.331%	7,500	-18.272%
2026-04-15	5.7100	6.0900	5.6600	6.0400	+5.226%	11,824	-18.543%
2026-04-14	5.9000	5.9500	5.5700	5.7400	-2.381%	26,509	-14.286%
2026-04-13	6.0000	6.0500	5.8500	5.8800	-3.130%	16,530	-16.327%
2026-04-10	6.0700	6.2400	5.9200	6.0700	-0.492%	13,757	-18.946%
2026-04-09	6.1250	6.2500	6.0500	6.1000	-0.974%	13,962	-19.344%
2026-04-08	6.3900	6.4600	6.1400	6.1600	-2.532%	32,811	-20.130%
2026-04-07	6.1800	6.3300	5.8900	6.3200	+2.265%	21,709	-22.152%
2026-04-06	6.3400	6.4450	6.1100	6.1800	-2.524%	24,806	-20.388%
2026-04-02	6.2000	6.3400	6.1000	6.3400	+1.766%	13,128	-22.397%
2026-04-01	6.4300	6.4900	6.1300	6.2300	-3.709%	31,604	-21.027%
2026-03-31	6.1300	6.4700	6.1300	6.4700	+3.686%	12,693	-23.957%
2026-03-30	6.4100	6.4400	6.1500	6.2400	-2.652%	17,087	-21.154%
2026-03-27	6.3700	6.4600	6.3300	6.4100	+0.945%	25,716	-23.245%
2026-03-26	6.3700	6.5500	6.2800	6.3500	-0.470%	14,120	-22.520%
2026-03-25	6.2200	6.5600	6.2100	6.3800	+3.404%	5,778	-22.884%
2026-03-24	5.9600	6.2250	5.8922	6.1700	+3.350%	32,997	-20.259%
2026-03-23	6.0000	6.1300	5.8900	5.9700	-1.322%	47,700	-17.588%
2026-03-20	6.2100	6.3200	6.0315	6.0500	-2.104%	30,473	-18.678%
2026-03-19	6.2800	6.4000	6.0300	6.1800	-2.060%	19,539	-20.388%
2026-03-18	6.4700	6.6300	6.2600	6.3100	-2.773%	20,731	-22.029%
2026-03-17	6.5800	6.7500	6.3700	6.4900	-1.368%	30,783	-24.191%
2026-03-16	6.4400	6.7000	6.4100	6.5800	+2.813%	30,088	-25.228%
2026-03-13	6.3000	6.4500	6.2449	6.4000	+1.587%	18,868	-23.125%
2026-03-12	6.3200	6.3800	6.2850	6.3000	+0.800%	24,552	-21.905%
2026-03-11	6.3500	6.5000	6.2500	6.2500	-1.420%	96,503	-21.280%
2026-03-10	6.2700	6.3700	6.2700	6.3400	-0.314%	62,668	-22.397%
2026-03-09	6.0700	6.4000	6.0000	6.3600	+2.746%	22,359	-22.642%
2026-03-06	5.9300	6.3000	5.9300	6.1900	+3.339%	28,401	-20.517%
2026-03-05	5.9500	6.1000	5.9100	5.9900	0.000%	18,426	-17.863%
2026-03-04	6.0300	6.1400	5.9550	5.9900	+0.167%	9,178	-17.863%
2026-03-03	6.0000	6.1000	5.8700	5.9800	-2.128%	27,811	-17.726%
2026-03-02	6.0000	6.1800	6.0000	6.1100	+0.493%	10,860	-19.476%
2026-02-27	5.9000	6.0950	5.8861	6.0800	+1.333%	16,813	-19.079%
2026-02-26	6.2017	6.2017	5.8750	6.0000	+0.840%	17,598	-18.000%
2026-02-25	5.9900	6.0700	5.8500	5.9500	-0.168%	17,055	-17.311%
2026-02-24	6.0200	6.0200	5.8869	5.9600	-0.667%	7,557	-17.450%
2026-02-23	6.3000	6.3000	5.8701	6.0000	-4.610%	19,092	-18.000%
2026-02-20	6.1700	6.4000	6.1700	6.2900	+1.452%	32,365	-21.781%
2026-02-19	6.1400	6.2000	6.0200	6.2000	+0.977%	23,620	-20.645%
2026-02-18	6.0100	6.2000	5.9700	6.1400	+2.333%	15,077	-19.870%
2026-02-17	5.8700	6.0900	5.8700	6.0000	+2.215%	14,905	-18.000%
2026-02-13	5.7400	5.9900	5.7400	5.8700	+2.265%	27,364	-16.184%
2026-02-12	5.9600	6.0540	5.6004	5.7400	-1.712%	31,454	-14.286%
2026-02-11	5.7900	5.9300	5.7000	5.8400	+2.098%	35,272	-15.753%
2026-02-10	5.7900	5.9400	5.7200	5.7200	-1.038%	21,343	-13.986%
2026-02-09	5.6700	5.8200	5.6400	5.7800	+2.120%	15,700	-14.879%
2026-02-06	5.5500	5.9300	5.5500	5.6600	+1.982%	26,964	-13.074%
2026-02-05	5.5200	5.7850	5.5200	5.5500	-0.716%	16,983	-11.351%
2026-02-04	5.4100	5.6000	5.4100	5.5900	+2.569%	35,846	-11.986%
2026-02-03	5.6800	5.6800	5.4200	5.4500	-4.386%	22,697	-9.725%
2026-02-02	5.7100	5.8500	5.6300	5.7000	-0.524%	16,804	-13.684%
2026-01-30	5.5600	5.7899	5.5600	5.7300	+1.237%	28,860	-14.136%
2026-01-29	5.6100	5.6800	5.4600	5.6600	+0.533%	43,774	-13.074%
2026-01-28	5.5800	5.6400	5.4800	5.6300	+0.357%	16,403	-12.611%
2026-01-27	5.4100	5.6399	5.4100	5.6100	+2.372%	17,952	-12.299%
2026-01-26	5.3400	5.5000	5.3400	5.4800	+1.481%	17,099	-10.219%
2026-01-23	5.3400	5.5600	5.3050	5.4000	-0.552%	36,733	-8.889%
2026-01-22	5.7000	5.7000	5.4100	5.4300	-3.381%	33,626	-9.392%
2026-01-21	5.2700	5.8399	5.2700	5.6200	+6.439%	49,225	-12.456%
2026-01-20	5.3700	5.4799	5.2310	5.2800	-4.174%	43,866	-6.818%
2026-01-16	5.4400	5.6900	5.4400	5.5100	+0.731%	33,690	-10.708%
2026-01-15	5.3900	5.6400	5.3900	5.4700	0.000%	52,963	-10.055%
2026-01-14	5.4300	5.5400	5.3873	5.4700	0.000%	32,793	-10.055%
2026-01-13	5.5600	5.6700	5.4523	5.4700	-1.971%	59,608	-10.055%
2026-01-12	5.1100	5.7400	5.1100	5.5800	+8.984%	109,178	-11.828%
2026-01-09	5.0900	5.2750	5.0500	5.1200	+0.196%	51,616	-3.906%
2026-01-08	5.1000	5.2900	5.1000	5.1100	-0.195%	34,774	-3.718%
2026-01-07	5.1600	5.3900	4.9500	5.1200	-0.195%	42,950	-3.906%
2026-01-06	4.9000	5.4500	4.9000	5.1300	+4.268%	117,873	-4.094%
2026-01-05	4.6700	4.9700	4.6700	4.9200	+5.353%	55,341	0.000%
2026-01-02	4.5900	4.7415	4.5600	4.6700	+0.864%	22,523	+5.353%
2025-12-31	4.5000	4.6700	4.5000	4.6300	+2.208%	83,922	+6.263%
2025-12-30	4.7200	4.7600	4.5000	4.5300	-4.025%	52,880	+8.609%
2025-12-29	4.7000	4.7300	4.5600	4.7200	-0.840%	56,262	+4.237%
2025-12-26	4.7700	4.7875	4.6815	4.7600	-0.418%	34,268	+3.361%
2025-12-24	4.7800	4.8275	4.7800	4.7800	-0.417%	29,509	+2.929%
2025-12-23	4.7500	4.8300	4.7500	4.8000	+1.053%	29,148	+2.500%
2025-12-22	4.6500	4.9200	4.6500	4.7500	+1.713%	52,060	+3.579%
2025-12-19	4.4300	4.7300	4.4000	4.6700	+5.418%	179,240	+5.353%
2025-12-18	4.3200	4.4900	4.3200	4.4300	+2.309%	37,689	+11.061%
2025-12-17	4.4250	4.4250	4.3000	4.3300	-1.814%	96,444	+13.626%
2025-12-16	4.3900	4.4700	4.3500	4.4100	+0.227%	75,080	+11.565%
2025-12-15	4.4400	4.4500	4.3900	4.4000	-1.566%	35,702	+11.818%
2025-12-12	4.3900	4.5000	4.3900	4.4700	+1.131%	72,660	+10.067%
2025-12-11	4.3000	4.4500	4.2935	4.4200	+1.843%	36,215	+11.312%
2025-12-10	4.2538	4.4500	4.2538	4.3400	-1.139%	31,291	+13.364%
2025-12-09	4.3500	4.4300	4.3311	4.3900	+0.920%	34,522	+12.073%
2025-12-08	4.4700	4.4700	4.3000	4.3500	-3.548%	23,421	+13.103%
2025-12-05	4.4400	4.5700	4.4200	4.5100	+1.121%	51,040	+9.091%
2025-12-04	4.5500	4.6600	4.4200	4.4600	-2.620%	44,914	+10.314%
2025-12-03	4.3700	4.6093	4.3600	4.5800	+4.566%	37,476	+7.424%
2025-12-02	4.3900	4.5300	4.3500	4.3800	-1.129%	32,307	+12.329%
2025-12-01	4.5500	4.7600	4.2900	4.4300	-4.320%	80,133	+11.061%
2025-11-28	4.4900	4.6500	4.4206	4.6300	+2.889%	38,667	+6.263%
2025-11-26	4.3900	4.5700	4.2600	4.5000	+2.975%	135,844	+9.333%
2025-11-25	4.2500	4.3700	4.2060	4.3700	+3.066%	66,269	+12.586%
2025-11-24	3.9200	4.2500	3.8903	4.2400	+6.801%	95,827	+16.038%
2025-11-21	4.0000	4.0800	3.8950	3.9700	-2.934%	57,770	+23.929%
2025-11-20	3.9600	4.1200	3.9600	4.0900	+2.764%	43,286	+20.293%
2025-11-19	3.9400	4.0000	3.8800	3.9800	+0.252%	38,749	+23.618%
2025-11-18	3.9000	4.0400	3.8750	3.9700	+1.795%	52,253	+23.929%
2025-11-17	3.9000	4.0599	3.8400	3.9000	-2.010%	38,259	+26.154%
2025-11-14	3.9800	4.0500	3.9616	3.9800	-0.500%	67,245	+23.618%
2025-11-13	3.9500	4.0900	3.9300	4.0000	+1.010%	48,563	+23.000%
2025-11-12	3.9500	4.0600	3.8800	3.9600	+0.763%	109,540	+24.242%
2025-11-11	3.8300	3.9900	3.8000	3.9300	+3.150%	64,261	+25.191%
2025-11-10	3.5100	3.9100	3.4700	3.8100	+7.627%	96,873	+29.134%
2025-11-07	3.5500	3.6000	3.3100	3.5400	+8.257%	173,195	+38.983%
2025-11-06	3.5000	3.5000	3.2500	3.2700	-4.386%	44,398	+50.459%
2025-11-05	3.5100	3.5400	3.4200	3.4200	-1.156%	17,004	+43.860%
2025-11-04	3.3600	3.5600	3.2800	3.4600	+2.367%	87,851	+42.197%
2025-11-03	3.3100	3.4100	3.3100	3.3800	+0.896%	34,459	+45.562%
2025-10-31	3.4000	3.4000	3.3400	3.3500	-0.888%	29,026	+46.866%
2025-10-30	3.4100	3.4493	3.3300	3.3800	-0.880%	64,007	+45.562%
2025-10-29	3.3900	3.4700	3.3900	3.4100	+0.590%	35,195	+44.282%
2025-10-28	3.4400	3.4800	3.3700	3.3900	-1.166%	54,508	+45.133%
2025-10-27	3.5300	3.5652	3.4100	3.4300	-1.437%	42,003	+43.440%
2025-10-24	3.5000	3.6087	3.4700	3.4800	-0.287%	51,907	+41.379%
2025-10-23	3.5700	3.6087	3.4392	3.4900	-1.690%	187,964	+40.974%
2025-10-22	3.6600	3.6700	3.5200	3.5500	-3.270%	118,370	+38.592%
2025-10-21	3.6600	3.6700	3.6000	3.6700	+0.273%	63,587	+34.060%
2025-10-20	3.6500	3.7000	3.6300	3.6600	+0.549%	55,316	+34.426%
2025-10-17	3.7700	3.7800	3.5600	3.6400	-3.958%	89,887	+35.165%
2025-10-16	3.7900	3.8600	3.7300	3.7900	0.000%	58,191	+29.815%
2025-10-15	3.8400	3.9900	3.7300	3.7900	-1.044%	138,270	+29.815%
2025-10-14	3.7200	3.8600	3.7000	3.8300	+2.681%	63,481	+28.460%
2025-10-13	3.7200	3.7700	3.6800	3.7300	+1.913%	110,002	+31.903%
2025-10-10	3.8800	3.8956	3.6050	3.6600	-5.670%	131,321	+34.426%
2025-10-09	3.9400	4.0100	3.8300	3.8800	+1.571%	115,434	+26.804%
2025-10-08	3.8600	3.9200	3.7600	3.8200	-2.551%	129,478	+28.796%
2025-10-07	4.1000	4.1000	3.8500	3.9200	-4.854%	172,722	+25.510%
2025-10-06	4.2600	4.3200	4.1100	4.1200	-2.138%	113,923	+19.417%
2025-10-03	4.4400	4.4700	4.0000	4.2100	-6.027%	357,161	+16.865%
2025-10-02	4.7100	4.7900	4.4300	4.4800	-3.656%	283,883	+9.821%
2025-10-01	4.8600	4.9900	4.4571	4.6500	-34.507%	904,734	+5.806%
2025-09-30	7.1800	7.2300	6.9300	7.1000	+2.453%	379,221	-30.704%
2025-09-29	6.9000	7.1188	6.8000	6.9300	+0.727%	125,984	-29.004%
2025-09-26	6.9200	7.0600	6.8300	6.8800	+1.475%	103,712	-28.488%
2025-09-25	7.2000	7.2000	6.7800	6.7800	-5.833%	157,241	-27.434%
2025-09-24	7.1000	7.5000	7.1000	7.2000	+0.982%	176,570	-31.667%
2025-09-23	7.7300	7.8300	7.1200	7.1300	-10.088%	335,732	-30.996%
2025-09-22	7.3000	7.9600	7.3000	7.9300	+10.292%	611,160	-37.957%
2025-09-19	7.2900	7.2900	7.1026	7.1900	-0.277%	250,585	-31.572%
2025-09-18	7.1000	7.3000	7.0100	7.2100	+1.980%	286,796	-31.761%
2025-09-17	7.4400	7.5100	7.0400	7.0700	-6.358%	470,394	-30.410%
2025-09-16	7.8000	8.0200	7.5500	7.5500	-4.188%	545,005	-34.834%
2025-09-15	8.0200	8.2000	7.6300	7.8800	+1.546%	760,699	-37.563%
2025-09-12	7.7800	8.2200	6.9500	7.7600	+21.250%	4,915,501	-36.598%
2025-09-11	6.4300	6.5150	6.3600	6.4000	-0.467%	1,350,252	-23.125%
2025-09-10	6.3700	6.4500	6.3700	6.4300	+0.626%	9,370	-23.484%
2025-09-09	6.2800	6.4000	6.2500	6.3900	+1.752%	13,324	-23.005%
2025-09-08	6.1700	6.3800	6.1020	6.2800	+2.114%	22,851	-21.656%
2025-09-05	6.1700	6.3500	6.0900	6.1500	0.000%	38,054	-20.000%
2025-09-04	6.2000	6.2826	6.1500	6.1500	+0.820%	14,314	-20.000%
2025-09-03	6.0900	6.1800	6.0801	6.1000	+0.826%	21,923	-19.344%
2025-09-02	6.1000	6.1495	6.0300	6.0500	-2.262%	14,881	-18.678%
2025-08-29	6.0700	6.3000	6.0700	6.1900	+1.475%	3,465	-20.517%
2025-08-28	6.2500	6.2713	6.0178	6.1000	-2.087%	19,465	-19.344%
2025-08-27	6.1300	6.3800	6.0700	6.2300	+1.466%	15,288	-21.027%
2025-08-26	5.7300	6.2303	5.7300	6.1400	+7.155%	15,276	-19.870%
2025-08-25	5.6400	5.7500	5.6200	5.7300	+1.957%	5,523	-14.136%
2025-08-22	5.6800	5.6800	5.4500	5.6200	+1.079%	25,018	-12.456%
2025-08-21	5.4300	5.7700	5.4300	5.5600	+0.907%	15,181	-11.511%
2025-08-20	5.4300	5.6000	5.4300	5.5100	-1.607%	36,389	-10.708%
2025-08-19	5.5100	5.7200	5.5100	5.6000	-0.178%	16,312	-12.143%
2025-08-18	5.6900	5.8500	5.4700	5.6100	-2.941%	30,557	-12.299%
2025-08-15	5.6500	5.8500	5.5500	5.7800	+1.404%	34,131	-14.879%
2025-08-14	5.6500	5.8722	5.6500	5.7000	-1.042%	6,413	-13.684%
2025-08-13	5.9200	6.0100	5.6000	5.7600	-3.518%	52,816	-14.583%
2025-08-12	5.6800	6.1000	5.6800	5.9700	+3.826%	30,290	-17.588%
2025-08-11	5.8500	5.8700	5.5100	5.7500	-2.044%	35,384	-14.435%
2025-08-08	6.0700	6.1700	5.8500	5.8700	-3.295%	48,872	-16.184%
2025-08-07	6.5500	6.7450	6.0500	6.0700	-10.604%	73,948	-18.946%
2025-08-06	6.8800	6.9100	6.4800	6.7900	-2.722%	13,050	-27.541%
2025-08-05	6.1945	7.1713	6.1223	6.9800	+14.426%	54,700	-29.513%
2025-08-04	6.0000	6.2700	6.0000	6.1000	+1.329%	17,509	-19.344%
2025-08-01	6.0800	6.2800	6.0200	6.0200	-1.794%	19,888	-18.272%
2025-07-31	6.1300	6.2872	6.0511	6.1300	-0.325%	19,293	-19.739%
2025-07-30	6.3900	6.4300	6.0600	6.1500	-4.946%	25,854	-20.000%
2025-07-29	6.3500	6.5000	6.3015	6.4700	+1.890%	30,048	-23.957%
2025-07-28	6.3300	6.4700	6.3150	6.3500	-1.398%	20,882	-22.520%
2025-07-25	6.4400	6.6300	6.2000	6.4400	+1.738%	8,603	-23.602%
2025-07-24	6.6300	6.6300	6.2240	6.3300	-4.525%	17,967	-22.275%
2025-07-23	6.4800	6.6500	6.4500	6.6300	+2.157%	10,163	-25.792%
2025-07-22	6.0800	6.6252	6.0700	6.4900	+4.341%	27,524	-24.191%
2025-07-21	6.6100	6.6100	6.0100	6.2200	-5.038%	97,469	-20.900%
2025-07-18	6.5300	6.8300	6.3500	6.5500	+0.306%	33,251	-24.885%
2025-07-17	6.4800	6.7800	6.2801	6.5300	+0.153%	14,033	-24.655%
2025-07-16	6.1600	6.7500	6.1200	6.5200	+6.536%	60,455	-24.540%
2025-07-15	6.1200	6.3400	6.1100	6.1200	-0.326%	44,124	-19.608%
2025-07-14	6.2900	6.4000	6.0600	6.1400	-6.545%	140,363	-19.870%
2025-07-11	6.5900	6.7200	6.4800	6.5700	-0.455%	122,796	-25.114%
2025-07-10	6.8600	6.8885	6.3000	6.6000	-3.790%	106,822	-25.455%
2025-07-09	6.9900	7.0500	6.6800	6.8600	-2.833%	80,588	-28.280%
2025-07-08	7.4000	7.4800	6.8433	7.0600	-6.737%	125,354	-30.312%
2025-07-07	7.4500	7.6500	7.2200	7.5700	+3.134%	94,845	-35.007%
2025-07-03	7.4200	7.6000	7.0600	7.3400	+0.548%	98,071	-32.970%
2025-07-02	7.4300	7.7000	7.0000	7.3000	+0.137%	222,799	-32.603%
2025-07-01	6.4500	7.3900	6.4500	7.2900	+14.443%	261,457	-32.510%
2025-06-30	6.5000	6.6196	6.2000	6.3700	+0.951%	143,918	-22.763%
2025-06-27	5.9100	6.7500	5.8000	6.3100	+12.880%	440,798	-22.029%
2025-06-26	5.5400	5.8000	5.4300	5.5900	+1.452%	64,876	-11.986%
2025-06-25	5.6000	5.6000	5.2800	5.5100	-0.181%	38,450	-10.708%
2025-06-24	5.8400	5.8400	5.5095	5.5200	-3.497%	58,132	-10.870%
2025-06-23	5.7500	5.9000	5.4000	5.7200	-0.522%	133,410	-13.986%
2025-06-20	5.5700	5.8600	5.4000	5.7500	+4.545%	79,862	-14.435%
2025-06-18	5.2000	5.7000	5.2000	5.5000	+2.421%	289,677	-10.545%
2025-06-17	5.6000	6.0200	5.1000	5.3700	+33.582%	1,788,264	-8.380%
2025-06-16	4.0300	4.1500	3.9200	4.0200	+0.500%	1,557,045	+22.388%
2025-06-13	3.9900	4.1000	3.8200	4.0000	+0.756%	46,807	+23.000%
2025-06-12	4.0000	4.2000	3.9200	3.9700	-1.244%	24,468	+23.929%
2025-06-11	4.1900	4.4150	4.0000	4.0200	-4.057%	55,636	+22.388%
2025-06-10	4.2600	4.4000	4.1900	4.1900	-4.989%	36,150	+17.422%
2025-06-09	4.4100	4.4650	4.3750	4.4100	+1.147%	13,882	+11.565%
2025-06-06	4.4250	4.5749	4.3500	4.3600	+0.230%	20,723	+12.844%
2025-06-05	4.4250	4.4250	4.3500	4.3500	0.000%	1,188	+13.103%
2025-06-04	4.3771	4.4500	4.3000	4.3500	-0.229%	3,595	+13.103%
2025-06-03	4.3900	4.4700	4.3200	4.3600	+1.632%	9,816	+12.844%
2025-06-02	4.3348	4.3791	4.2100	4.2900	-2.721%	6,192	+14.685%
2025-05-30	4.2956	4.5608	4.2956	4.4100	-0.899%	2,078	+11.565%
2025-05-29	4.3000	4.4500	4.2667	4.4500	+5.701%	3,754	+10.562%
2025-05-28	4.4400	4.5000	4.1800	4.2100	-5.393%	12,642	+16.865%
2025-05-27	4.4500	4.5500	4.3501	4.4500	-0.447%	9,573	+10.562%
2025-05-23	4.4000	4.4900	4.4000	4.4700	+0.449%	6,448	+10.067%
2025-05-22	4.4177	4.4700	4.4177	4.4500	0.000%	8,674	+10.562%
2025-05-21	4.4700	4.5000	4.3173	4.4500	+1.136%	7,245	+10.562%
2025-05-20	4.5000	4.5050	4.2700	4.4000	-1.566%	7,492	+11.818%
2025-05-19	4.1900	4.4700	4.1900	4.4700	+6.683%	20,293	+10.067%
2025-05-16	4.1600	4.3999	4.0900	4.1900	+2.445%	21,752	+17.422%
2025-05-15	4.1100	4.1801	4.0900	4.0900	+1.238%	5,420	+20.293%
2025-05-14	4.2000	4.2000	4.0000	4.0400	-4.265%	13,143	+21.782%
2025-05-13	4.2100	4.2400	4.0000	4.2200	+2.676%	22,466	+16.588%
2025-05-12	3.6499	4.1800	3.6100	4.1100	+18.786%	47,764	+19.708%
2025-05-09	3.4500	3.4784	3.3699	3.4600	0.000%	24,334	+42.197%
2025-05-08	3.2300	3.5679	3.2300	3.4600	+8.125%	10,787	+42.197%
2025-05-07	3.4000	3.5922	3.2000	3.2000	-4.762%	31,607	+53.750%
2025-05-06	3.3500	3.5000	3.3000	3.3600	+1.511%	27,375	+46.429%
2025-05-05	3.3300	3.3500	3.2600	3.3100	-0.601%	29,915	+48.640%
2025-05-02	3.2183	3.3400	3.1659	3.3300	+5.047%	7,746	+47.748%
2025-05-01	3.3500	3.4050	3.1500	3.1700	-3.939%	27,849	+55.205%
2025-04-30	3.3300	3.4706	3.2200	3.3000	-2.077%	19,155	+49.091%
2025-04-29	3.2920	3.4100	3.2500	3.3700	+1.201%	8,162	+45.994%
2025-04-28	3.3500	3.4995	3.2500	3.3300	-2.059%	9,259	+47.748%
2025-04-25	3.4500	3.4734	3.2500	3.4000	-1.449%	15,944	+44.706%
2025-04-24	3.3300	3.4983	3.3000	3.4500	0.000%	14,956	+42.609%
2025-04-23	3.4100	3.5476	3.3500	3.4500	+1.770%	36,241	+42.609%
2025-04-22	3.1000	3.5589	3.1000	3.3900	+11.148%	33,946	+45.133%
2025-04-21	3.0200	3.0925	3.0099	3.0500	-0.974%	10,462	+61.311%
2025-04-17	2.9599	3.1100	2.9107	3.0800	+4.762%	13,707	+59.740%
2025-04-16	3.0000	3.0180	2.9400	2.9400	-2.000%	3,625	+67.347%
2025-04-15	3.0400	3.0900	3.0000	3.0000	0.000%	7,291	+64.000%
2025-04-14	3.0100	3.0999	2.9850	3.0000	+1.351%	18,635	+64.000%

document.getElementById("bgs7BP").onerror = function(){this.style.display='none';}; .dark-mode .Ls09vn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ls09vn{ color: #333333; background-color: white; border: 2px solid #333333; }BGSFBGSF, Inc.stock NYSE

BGSF
BGSF, Inc.
stock NYSE