Get the Stockscreener App
5.17
4.73%
-0.11
Bgsf Inc Stock (BGSF) Price History
The historical daily chart and data for Bgsf Inc stock (BGSF), show that the latest closing stock price as of May 26, 2026, is $5.17.
- Bgsf Inc all-time high stock price is $29.59, occurred on August 17, 2018.
- The lowest Bgsf Inc stock price recorded was $0.00 on November 13, 2025. Since then, Bgsf Inc's stock price has risen over to $5.17 now.
- The 52-week high stock price for BGSF is $8.22, representing a 58.99% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for BGSF is $3.25, indicating a -37.14% decrease from the current share price, occurred on November 06, 2025.
- The closing price of Bgsf Inc (BGSF) stock in the beginning of 2025 was $14.26. The stock closed the year at $15.32, a gain of over 7.43% for the year.
The table below shows more information about BGSF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $5.17 | $5.07 | $0.10 | 1,528.0 | -2.08% |
| May 22, 2026 | $5.35 | $5.25 | $0.10 | 5,374.0 | -0.94% |
| May 21, 2026 | $5.33 | $5.19 | $0.14 | 3,566.0 | +3.29% |
| May 20, 2026 | $5.24 | $5.09 | $0.152 | 5,210.0 | +0.58% |
| May 19, 2026 | $5.26 | $5.08 | $0.1849 | 3,481.0 | -0.39% |
| May 18, 2026 | $5.27 | $5.07 | $0.2007 | 4,946.0 | -0.19% |
| May 15, 2026 | $5.28 | $5.10 | $0.18 | 7,223.0 | +0.58% |
| May 14, 2026 | $5.33 | $5.12 | $0.21 | 7,360.0 | +0.39% |
| May 13, 2026 | $5.35 | $5.11 | $0.245 | 14,267.0 | -4.31% |
| May 12, 2026 | $5.36 | $5.07 | $0.29 | 5,142.0 | +4.30% |
| May 11, 2026 | $5.21 | $5.00 | $0.205 | 12,740.0 | -2.66% |
| May 08, 2026 | $5.44 | $5.21 | $0.233 | 11,526.0 | +1.15% |
| May 07, 2026 | $5.44 | $5.10 | $0.34 | 19,086.0 | +2.36% |
| May 06, 2026 | $5.51 | $4.93 | $0.585 | 37,555.0 | -6.45% |
| May 05, 2026 | $5.71 | $5.37 | $0.3355 | 15,655.0 | -2.16% |
| May 04, 2026 | $5.80 | $5.51 | $0.2899 | 23,251.0 | -0.89% |
| May 01, 2026 | $5.69 | $5.56 | $0.13 | 17,139.0 | -1.58% |
| Apr 30, 2026 | $5.78 | $5.50 | $0.275 | 10,431.0 | +2.52% |
| Apr 29, 2026 | $5.85 | $5.51 | $0.34 | 9,475.0 | -1.94% |
| Apr 28, 2026 | $5.98 | $5.62 | $0.36 | 53,743.0 | -6.29% |
Bgsf Inc Stock (BGSF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bgsf Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BGSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bgsf Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bgsf Inc Stock (BGSF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $5.80 | $4.93 | $0.8699 | 195,049.0 | -9.14% |
| Apr, 2026 | $6.56 | $5.50 | $1.05 | 371,098.0 | -12.06% |
| Mar, 2026 | $6.75 | $5.87 | $0.88 | 590,876.0 | +6.41% |
| Feb, 2026 | $6.40 | $5.41 | $0.99 | 414,476.0 | +6.11% |
| Jan, 2026 | $5.84 | $4.56 | $1.28 | 898,615.0 | +23.76% |
Bgsf Inc Stock (BGSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.92 | $4.25 | $0.6662 | 1,121,072.0 | -2.16% |
| Nov, 2025 | $4.65 | $3.25 | $1.40 | 1,308,172.0 | +38.21% |
| Oct, 2025 | $4.99 | $3.33 | $1.66 | 3,341,208.0 | -52.82% |
| Sep, 2025 | $8.22 | $6.03 | $2.19 | 9,626,465.0 | +14.70% |
| Aug, 2025 | $7.17 | $5.43 | $1.74 | 568,174.0 | +0.98% |
| Jul, 2025 | $7.70 | $6.01 | $1.69 | 1,655,810.0 | -3.77% |
| Jun, 2025 | $6.75 | $3.82 | $2.93 | 4,018,696.0 | +44.44% |
| May, 2025 | $4.56 | $3.15 | $1.41 | 346,564.0 | +33.64% |
| Apr, 2025 | $3.83 | $2.91 | $0.9196 | 385,529.0 | -10.33% |
| Mar, 2025 | $5.25 | $3.32 | $1.93 | 665,830.0 | -24.90% |
| Feb, 2025 | $5.37 | $4.70 | $0.67 | 173,250.0 | -6.31% |
| Jan, 2025 | $5.99 | $5.03 | $0.9584 | 274,622.0 | -0.19% |
Bgsf Inc Stock (BGSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.20 | $5.20 | $1.00 | 588,710.0 | -0.71% |
| Nov, 2024 | $7.82 | $5.35 | $2.47 | 449,450.0 | -24.23% |
| Oct, 2024 | $9.06 | $7.00 | $2.06 | 403,862.0 | -11.76% |
| Sep, 2024 | $8.64 | $6.96 | $1.68 | 468,770.0 | +4.21% |
| Aug, 2024 | $8.77 | $7.23 | $1.54 | 587,526.0 | -5.83% |
| Jul, 2024 | $9.22 | $8.25 | $0.97 | 499,725.0 | +0.35% |
| Jun, 2024 | $8.68 | $6.52 | $2.16 | 978,153.0 | +23.02% |
| May, 2024 | $9.26 | $6.40 | $2.86 | 1,463,975.0 | -18.90% |
| Apr, 2024 | $10.23 | $8.50 | $1.73 | 228,917.0 | -17.68% |
| Mar, 2024 | $10.49 | $9.43 | $1.06 | 183,324.0 | +1.76% |
| Feb, 2024 | $10.48 | $9.25 | $1.23 | 228,209.0 | +0.29% |
| Jan, 2024 | $10.74 | $9.25 | $1.49 | 402,601.0 | +8.51% |
0.90%
3.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):