2m 2m 2m 2m 2m 2m 2m
BGSF (BGSF)
NYSE
$5.15-$0.005 (-0.10%)
Price as of Sep 11, 2026 4:10 PM EDT- $55.0MMarket Cap
- -7.61%1-Year Change
- Staffing & Employment ServicesIndustry
BGSF (BGSF)
$5.15-$0.005 (-0.10%)
- 1 Month-7.21%Low Price$5.15High Price$5.66
- 3 Months+1.18%Low Price$5.00High Price$5.97
- 1 Year-7.61%Low Price$3.27High Price$5.70
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 5.15 | 5.33 | 5.05 | 5.15 | -1.34% | 17,800 |
09/10/2026 | 5.15 | 5.24 | 5.11 | 5.22 | +0.58% | 5,273 |
09/09/2026 | 5.19 | 5.19 | 5.10 | 5.19 | -2.81% | 3,311 |
09/08/2026 | 5.33 | 5.43 | 5.26 | 5.34 | -1.84% | 6,751 |
09/04/2026 | 5.18 | 5.44 | 5.18 | 5.44 | +3.62% | 2,457 |
09/03/2026 | 5.23 | 5.34 | 5.23 | 5.25 | +0.19% | 1,834 |
09/02/2026 | 5.30 | 5.39 | 5.22 | 5.24 | +1.55% | 23,174 |
09/01/2026 | 5.36 | 5.36 | 5.07 | 5.16 | -3.55% | 25,242 |
08/31/2026 | 5.33 | 5.40 | 5.29 | 5.35 | -0.37% | 2,474 |
08/28/2026 | 5.39 | 5.39 | 5.37 | 5.37 | +0.19% | 1,883 |
08/27/2026 | 5.40 | 5.40 | 5.36 | 5.36 | -1.47% | 3,932 |
08/26/2026 | 5.59 | 5.77 | 5.27 | 5.44 | +0.55% | 7,761 |
08/25/2026 | 5.26 | 5.42 | 5.26 | 5.41 | +0.37% | 7,166 |
08/24/2026 | 5.44 | 5.44 | 5.39 | 5.39 | -2.18% | 1,566 |
08/21/2026 | 5.39 | 5.51 | 5.39 | 5.51 | +0.92% | 2,539 |
08/20/2026 | 5.65 | 5.65 | 5.35 | 5.46 | -1.27% | 5,746 |
08/19/2026 | 5.62 | 5.69 | 5.51 | 5.53 | -0.36% | 15,612 |
08/18/2026 | 5.80 | 5.80 | 5.55 | 5.55 | -0.36% | 3,183 |
08/17/2026 | 5.66 | 5.75 | 5.55 | 5.57 | -1.59% | 9,560 |
08/14/2026 | 5.61 | 5.69 | 5.61 | 5.66 | +1.98% | 4,540 |
08/13/2026 | 5.45 | 5.55 | 5.45 | 5.55 | +2.78% | 1,441 |
08/12/2026 | 5.50 | 5.50 | 5.39 | 5.40 | -2.70% | 12,119 |
08/11/2026 | 5.46 | 5.61 | 5.46 | 5.55 | -0.18% | 4,267 |
08/10/2026 | 5.58 | 5.63 | 5.53 | 5.56 | -1.07% | 9,935 |
08/07/2026 | 5.45 | 5.62 | 5.45 | 5.62 | -0.71% | 1,724 |
08/06/2026 | 5.63 | 5.66 | 5.54 | 5.66 | +0.35% | 4,765 |
08/05/2026 | 5.56 | 5.64 | 5.49 | 5.64 | +1.08% | 8,748 |
08/05/2026 |
-$0.02 Earnings | |||||
08/04/2026 | 5.74 | 5.75 | 5.48 | 5.58 | -2.11% | 9,145 |
08/03/2026 | 5.56 | 5.78 | 5.56 | 5.70 | +2.70% | 4,070 |
07/31/2026 | 5.55 | 5.75 | 5.51 | 5.55 | +5.71% | 14,678 |
07/30/2026 | 5.31 | 5.31 | 5.23 | 5.25 | -2.05% | 7,212 |
07/29/2026 | 5.03 | 5.36 | 5.03 | 5.36 | +1.52% | 7,834 |
07/28/2026 | 5.17 | 5.45 | 5.17 | 5.28 | +1.54% | 15,202 |
07/27/2026 | 5.40 | 5.58 | 5.00 | 5.20 | -5.63% | 40,458 |
07/24/2026 | 5.56 | 5.56 | 5.43 | 5.51 | -2.82% | 14,213 |
07/23/2026 | 5.61 | 5.75 | 5.61 | 5.67 | +1.07% | 2,459 |
07/22/2026 | 5.61 | 5.74 | 5.52 | 5.61 | 0.00% | 4,493 |
07/21/2026 | 5.61 | 5.68 | 5.61 | 5.61 | -0.18% | 5,468 |
07/20/2026 | 5.69 | 5.75 | 5.60 | 5.62 | -2.09% | 4,341 |
07/17/2026 | 5.61 | 5.74 | 5.60 | 5.74 | -0.52% | 2,088 |
07/16/2026 | 5.62 | 5.80 | 5.62 | 5.77 | +1.94% | 3,721 |
07/15/2026 | 5.61 | 5.79 | 5.50 | 5.66 | +1.62% | 14,673 |
07/14/2026 | 5.51 | 5.66 | 5.51 | 5.57 | +0.18% | 4,807 |
07/13/2026 | 5.61 | 5.65 | 5.50 | 5.56 | -1.24% | 15,698 |
07/10/2026 | 5.63 | 5.63 | 5.63 | 5.63 | +0.54% | 1,658 |
07/09/2026 | 5.68 | 5.74 | 5.53 | 5.60 | -2.27% | 4,758 |
07/08/2026 | 5.70 | 5.80 | 5.70 | 5.73 | -0.35% | 4,437 |
07/07/2026 | 5.70 | 5.80 | 5.70 | 5.75 | +0.52% | 5,247 |
07/06/2026 | 5.70 | 5.72 | 5.70 | 5.72 | +0.35% | 2,752 |
07/02/2026 | 5.77 | 5.83 | 5.69 | 5.70 | -2.40% | 2,445 |
07/01/2026 | 5.70 | 5.90 | 5.70 | 5.84 | +2.28% | 3,754 |
06/30/2026 | 5.89 | 6.00 | 5.71 | 5.71 | -3.06% | 16,944 |
06/29/2026 | 5.85 | 5.93 | 5.80 | 5.89 | -1.34% | 5,847 |
06/26/2026 | 5.45 | 5.97 | 5.45 | 5.97 | +6.80% | 15,118 |
06/25/2026 | 5.67 | 5.69 | 5.56 | 5.59 | -2.61% | 2,813 |
06/24/2026 | 5.66 | 5.86 | 5.66 | 5.74 | +0.17% | 5,520 |
06/23/2026 | 5.57 | 5.75 | 5.57 | 5.73 | +3.62% | 13,199 |
06/22/2026 | 5.40 | 5.62 | 5.40 | 5.53 | +2.41% | 5,934 |
06/18/2026 | 5.08 | 5.40 | 5.08 | 5.40 | +5.47% | 13,073 |
06/17/2026 | 5.17 | 5.17 | 5.03 | 5.12 | +2.40% | 17,353 |
06/16/2026 | 5.06 | 5.11 | 5.00 | 5.00 | -2.15% | 11,070 |
06/15/2026 | 5.11 | 5.28 | 5.09 | 5.11 | -0.39% | 13,863 |
06/12/2026 | 5.08 | 5.17 | 4.92 | 5.13 | +0.79% | 39,208 |
06/11/2026 | 5.23 | 5.26 | 4.99 | 5.09 | -0.97% | 42,428 |
06/10/2026 | 5.17 | 5.20 | 5.10 | 5.14 | +1.18% | 7,065 |
06/09/2026 | 5.10 | 5.20 | 5.07 | 5.08 | -1.17% | 13,191 |
06/08/2026 | 5.07 | 5.30 | 5.07 | 5.14 | -1.15% | 5,593 |
06/05/2026 | 5.25 | 5.25 | 5.16 | 5.20 | -0.95% | 3,018 |
06/04/2026 | 5.13 | 5.30 | 5.12 | 5.25 | +2.74% | 18,012 |
06/03/2026 | 5.16 | 5.17 | 5.06 | 5.11 | +0.20% | 6,479 |
06/02/2026 | 5.06 | 5.19 | 5.06 | 5.10 | +0.20% | 7,079 |
06/01/2026 | 5.20 | 5.30 | 5.02 | 5.09 | -0.59% | 20,183 |
05/29/2026 | 5.11 | 5.12 | 5.03 | 5.12 | +0.39% | 3,813 |
05/28/2026 | 5.15 | 5.27 | 5.08 | 5.10 | -3.23% | 18,572 |
05/27/2026 | 5.11 | 5.27 | 5.11 | 5.27 | -0.94% | 6,304 |
05/26/2026 | 5.07 | 5.36 | 5.01 | 5.32 | +0.76% | 8,041 |
05/22/2026 | 5.25 | 5.35 | 5.25 | 5.28 | -0.94% | 5,375 |
05/21/2026 | 5.19 | 5.33 | 5.19 | 5.33 | +3.29% | 3,580 |
05/20/2026 | 5.15 | 5.24 | 5.09 | 5.16 | +0.58% | 5,211 |
05/19/2026 | 5.13 | 5.27 | 5.08 | 5.13 | -0.39% | 3,678 |
05/18/2026 | 5.07 | 5.27 | 5.07 | 5.15 | -0.19% | 4,946 |
05/15/2026 | 5.10 | 5.28 | 5.10 | 5.16 | +0.58% | 7,223 |
05/14/2026 | 5.13 | 5.33 | 5.12 | 5.13 | +0.39% | 7,370 |
05/13/2026 | 5.35 | 5.35 | 5.11 | 5.11 | -4.31% | 14,267 |
05/12/2026 | 5.07 | 5.36 | 5.07 | 5.34 | +4.30% | 5,142 |
05/11/2026 | 5.16 | 5.21 | 5.00 | 5.12 | -2.66% | 12,740 |
05/08/2026 | 5.25 | 5.44 | 5.21 | 5.26 | +1.15% | 11,526 |
05/07/2026 | 5.10 | 5.44 | 5.10 | 5.20 | +2.36% | 19,086 |
05/06/2026 | 5.50 | 5.52 | 4.93 | 5.08 | -6.45% | 37,556 |
05/06/2026 |
-$0.06 Earnings | |||||
05/05/2026 | 5.59 | 5.71 | 5.37 | 5.43 | -2.16% | 15,656 |
05/04/2026 | 5.51 | 5.80 | 5.51 | 5.55 | -0.89% | 23,251 |
05/01/2026 | 5.62 | 5.69 | 5.56 | 5.60 | -1.58% | 17,139 |
04/30/2026 | 5.51 | 5.78 | 5.51 | 5.69 | +2.52% | 10,431 |
04/29/2026 | 5.66 | 5.85 | 5.51 | 5.55 | -1.94% | 9,475 |
04/28/2026 | 5.90 | 5.98 | 5.62 | 5.66 | -6.29% | 53,743 |
04/27/2026 | 6.35 | 6.35 | 6.04 | 6.04 | -5.48% | 10,553 |
04/24/2026 | 6.39 | 6.43 | 6.20 | 6.39 | -0.78% | 14,165 |
04/23/2026 | 6.48 | 6.56 | 6.39 | 6.44 | +0.16% | 20,236 |