Get the Stockscreener App
5.645
1.53%
0.085
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 August 22, 2025, is $5.645.
- Bgsf Inc all-time high stock price is $29.59, occurred on August 17, 2018.
- The lowest Bgsf Inc stock price recorded was $2.9104 on April 10, 2025. Since then, Bgsf Inc's stock price has risen over 93.96% to $5.645 now.
- The 52-week high stock price for BGSF is $9.06, representing a 60.50% increase from the current share price, occurred on October 08, 2024.
- The 52-week low stock price for BGSF is $2.9104, indicating a -48.44% decrease from the current share price, occurred on April 10, 2025.
- The closing price of Bgsf Inc (BGSF) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $5.68 | $5.45 | $0.23 | 21,175.0 | +1.44% |
| Aug 21, 2025 | $5.77 | $5.43 | $0.34 | 15,181.0 | +0.91% |
| Aug 20, 2025 | $5.60 | $5.43 | $0.17 | 36,389.0 | -1.61% |
| Aug 19, 2025 | $5.72 | $5.51 | $0.21 | 16,312.0 | -0.18% |
| Aug 18, 2025 | $5.85 | $5.47 | $0.38 | 30,557.0 | -2.94% |
| Aug 15, 2025 | $5.85 | $5.55 | $0.30 | 34,131.0 | +1.40% |
| Aug 14, 2025 | $5.87 | $5.65 | $0.2222 | 6,401.0 | -1.04% |
| Aug 13, 2025 | $6.01 | $5.60 | $0.41 | 52,816.0 | -3.52% |
| Aug 12, 2025 | $6.10 | $5.68 | $0.42 | 30,290.0 | +3.83% |
| Aug 11, 2025 | $5.87 | $5.51 | $0.36 | 35,384.0 | -2.04% |
| Aug 08, 2025 | $6.17 | $5.85 | $0.32 | 48,872.0 | -3.29% |
| Aug 07, 2025 | $6.75 | $6.05 | $0.695 | 73,892.0 | -10.60% |
| Aug 06, 2025 | $6.91 | $6.48 | $0.43 | 13,050.0 | -2.72% |
| Aug 05, 2025 | $7.17 | $6.12 | $1.05 | 54,650.0 | +14.43% |
| Aug 04, 2025 | $6.27 | $6.00 | $0.27 | 17,509.0 | +1.33% |
| Aug 01, 2025 | $6.28 | $6.02 | $0.26 | 19,888.0 | -1.79% |
| Jul 31, 2025 | $6.29 | $6.05 | $0.2361 | 19,293.0 | -0.33% |
| Jul 30, 2025 | $6.43 | $6.06 | $0.37 | 25,829.0 | -4.95% |
| Jul 29, 2025 | $6.50 | $6.30 | $0.1985 | 30,048.0 | +1.89% |
| Jul 28, 2025 | $6.47 | $6.32 | $0.155 | 20,881.0 | -1.40% |
| Jul 25, 2025 | $6.63 | $6.20 | $0.43 | 8,603.0 | +1.74% |
| Jul 24, 2025 | $6.63 | $6.22 | $0.406 | 17,777.0 | -4.52% |
| Jul 23, 2025 | $6.64 | $6.52 | $0.12 | 6,227.0 | +2.16% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $7.17 | $5.43 | $1.74 | 506,497.0 | -7.99% |
| 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% |
Bgsf Inc Stock (BGSF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.05 | $9.06 | $0.9899 | 538,760.0 | -5.34% |
| Nov, 2023 | $10.39 | $9.00 | $1.39 | 397,074.0 | +7.12% |
| Oct, 2023 | $9.61 | $9.00 | $0.61 | 225,835.0 | -3.54% |
| Sep, 2023 | $9.88 | $9.39 | $0.49 | 365,123.0 | +0.31% |
| Aug, 2023 | $11.70 | $9.29 | $2.41 | 443,165.0 | -5.34% |
| Jul, 2023 | $10.43 | $9.51 | $0.9249 | 248,036.0 | +6.19% |
| Jun, 2023 | $10.13 | $9.05 | $1.08 | 359,365.0 | +3.25% |
| May, 2023 | $10.14 | $8.85 | $1.29 | 585,618.0 | -4.15% |
| Apr, 2023 | $10.90 | $9.39 | $1.51 | 512,309.0 | -9.58% |
| Mar, 2023 | $14.59 | $10.25 | $4.34 | 564,825.0 | -24.68% |
| Feb, 2023 | $15.86 | $14.01 | $1.85 | 255,491.0 | -2.35% |
| Jan, 2023 | $16.02 | $14.40 | $1.62 | 362,581.0 | -5.48% |
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):