BGSF (BGSF)
NYSE:BGSF
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
6.18
6.33
5.89
6.32
6.32
+2.27%
21,709
0.78
Apr 06, 2026
6.34
6.45
6.11
6.18
6.18
-2.52%
24,805
0.88
Apr 03, 2026
6.20
6.34
6.10
6.34
6.34
0.00%
0
0.00
Apr 02, 2026
6.20
6.34
6.10
6.34
6.34
+1.77%
13,127
0.43
Apr 01, 2026
6.43
6.49
6.13
6.23
6.23
-3.71%
31,604
1.04
Mar 31, 2026
6.13
6.47
6.13
6.47
6.47
+3.69%
12,693
0.40
Mar 30, 2026
6.41
6.44
6.15
6.24
6.24
-2.65%
17,087
0.53
Mar 27, 2026
6.37
6.46
6.33
6.41
6.41
+0.94%
25,685
0.79
Mar 26, 2026
6.37
6.55
6.28
6.35
6.35
-0.47%
14,120
0.43
Mar 25, 2026
6.22
6.56
6.21
6.38
6.38
+3.40%
5,778
0.17
Mar 24, 2026
5.96
6.23
5.89
6.17
6.17
+3.35%
32,984
0.99
Mar 23, 2026
6.00
6.13
5.89
5.97
5.97
-1.32%
47,700
1.43
Mar 20, 2026
6.21
6.32
6.03
6.05
6.05
-2.10%
30,472
0.85
Mar 19, 2026
6.28
6.40
6.03
6.18
6.18
-2.06%
18,656
0.52
Mar 18, 2026
6.47
6.63
6.26
6.31
6.31
-2.77%
20,731
0.56
Mar 17, 2026
6.58
6.75
6.37
6.49
6.49
-1.37%
30,782
0.81
Mar 16, 2026
6.44
6.70
6.41
6.58
6.58
+2.81%
30,088
0.79
Mar 13, 2026
6.30
6.45
6.24
6.40
6.40
+1.59%
18,867
0.49
Mar 12, 2026
6.32
6.38
6.29
6.30
6.30
+0.80%
24,551
0.63
Mar 11, 2026
6.35
6.50
6.25
6.25
6.25
-1.42%
94,503
2.48
Mar 10, 2026
6.27
6.37
6.27
6.34
6.34
-0.31%
62,552
1.66
Mar 09, 2026
6.07
6.40
6.00
6.36
6.36
+2.75%
22,357
0.59
Mar 06, 2026
5.93
6.30
5.93
6.19
6.19
+3.34%
28,400
0.75
Mar 05, 2026
5.95
6.10
5.91
5.99
5.99
0.00%
18,425
0.48
Mar 04, 2026
6.03
6.14
5.96
5.99
5.99
+0.17%
9,177
0.24
Mar 03, 2026
6.00
6.10
5.87
5.98
5.98
-2.13%
27,810
0.71
Mar 02, 2026
6.00
6.18
6.00
6.11
6.11
+0.49%
10,859
0.27
Feb 27, 2026
5.90
6.10
5.89
6.08
6.08
+1.33%
16,813
0.42
Feb 26, 2026
6.20
6.20
5.88
6.00
6.00
+0.84%
17,598
0.42
Feb 25, 2026
5.99
6.07
5.85
5.95
5.95
-0.17%
17,055
0.40
Feb 24, 2026
6.02
6.02
5.89
5.96
5.96
-0.67%
7,557
0.17
Feb 23, 2026
6.30
6.30
5.87
6.00
6.00
-4.61%
19,092
0.42
Feb 20, 2026
6.17
6.40
6.17
6.29
6.29
+1.45%
32,365
0.72
Feb 19, 2026
6.14
6.20
6.02
6.20
6.20
+0.98%
23,620
0.52
Feb 18, 2026
6.01
6.20
5.97
6.14
6.14
+2.33%
15,077
0.33
Feb 17, 2026
5.87
6.09
5.87
6.00
6.00
+2.21%
14,905
0.32
Feb 16, 2026
5.74
5.99
5.74
5.87
5.87
0.00%
0
0.00
Feb 13, 2026
5.74
5.99
5.74
5.87
5.87
+2.26%
27,364
0.57
Feb 12, 2026
5.96
6.05
5.60
5.74
5.74
-1.71%
31,454
0.64
Feb 11, 2026
5.79
5.93
5.70
5.84
5.84
+1.04%
35,272
0.71
Feb 10, 2026
5.79
5.94
5.72
5.72
5.72
-1.04%
21,343
0.42
Feb 09, 2026
5.67
5.82
5.64
5.78
5.78
+2.12%
15,700
0.29
Feb 06, 2026
5.55
5.93
5.55
5.66
5.66
+1.98%
26,964
0.50
Feb 05, 2026
5.52
5.79
5.52
5.55
5.55
-0.72%
16,983
0.32
Feb 04, 2026
5.41
5.60
5.41
5.59
5.59
+2.57%
35,836
0.66
Feb 03, 2026
5.68
5.68
5.42
5.45
5.45
-4.39%
22,697
0.42
Feb 02, 2026
5.71
5.85
5.63
5.70
5.70
-0.52%
16,804
0.31
Jan 30, 2026
5.56
5.79
5.56
5.73
5.73
+1.24%
28,860
0.52
Jan 29, 2026
5.61
5.68
5.46
5.66
5.66
+0.53%
43,774
0.79
Jan 28, 2026
5.58
5.64
5.48
5.63
5.63
+0.36%
16,403
0.29
Rows: