2m 2m 2m 2m 2m 2m 2m
BGSF (BGSF)
NYSE
$3.74-$0.08 (-2.09%)
Price as of Nov 13, 2026 12:52 PM EST- $40.6MMarket Cap
- -4.50%1-Year Change
- Staffing & Employment ServicesIndustry
BGSF (BGSF)
$3.74-$0.08 (-2.09%)
- 1 Month-17.49%Low Price$3.44High Price$4.43
- 3 Months-29.26%Low Price$3.44High Price$5.57
- 1 Year-4.50%Low Price$3.44High Price$6.58
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 3.70 | 3.94 | 3.70 | 3.82 | +1.87% | 14,954 |
11/11/2026 | 4.04 | 4.04 | 3.52 | 3.75 | -7.86% | 23,406 |
11/10/2026 | 3.86 | 4.19 | 3.86 | 4.07 | +3.56% | 13,952 |
11/09/2026 | 3.50 | 4.00 | 3.50 | 3.93 | +14.24% | 17,748 |
11/06/2026 | 3.49 | 3.62 | 3.23 | 3.44 | -2.55% | 45,993 |
11/05/2026 | 3.89 | 3.95 | 3.33 | 3.53 | -10.18% | 41,993 |
11/04/2026 | 4.12 | 4.16 | 3.81 | 3.93 | -6.21% | 19,168 |
11/04/2026 |
$0.09 Earnings | |||||
11/03/2026 | 4.03 | 4.29 | 4.00 | 4.19 | +5.01% | 11,533 |
11/02/2026 | 4.25 | 4.25 | 3.91 | 3.99 | -5.90% | 28,059 |
10/30/2026 | 4.24 | 4.24 | 4.24 | 4.24 | -1.17% | 1,062 |
10/29/2026 | 4.20 | 4.42 | 4.20 | 4.29 | +0.94% | 14,421 |
10/28/2026 | 4.14 | 4.36 | 4.10 | 4.25 | +1.92% | 5,424 |
10/27/2026 | 4.31 | 4.33 | 4.17 | 4.17 | -4.14% | 5,428 |
10/26/2026 | 4.48 | 4.60 | 4.35 | 4.35 | -0.23% | 10,075 |
10/23/2026 | 4.29 | 4.45 | 4.22 | 4.36 | +4.56% | 5,140 |
10/22/2026 | 4.10 | 4.21 | 4.07 | 4.17 | +2.21% | 7,571 |
10/21/2026 | 4.00 | 4.08 | 3.98 | 4.08 | +0.74% | 18,076 |
10/20/2026 | 4.10 | 4.10 | 4.00 | 4.05 | -1.94% | 9,469 |
10/19/2026 | 4.37 | 4.37 | 4.10 | 4.13 | -6.08% | 11,881 |
10/16/2026 | 4.37 | 4.48 | 4.36 | 4.40 | +1.09% | 10,272 |
10/15/2026 | 4.37 | 4.40 | 4.34 | 4.35 | -1.81% | 10,732 |
10/14/2026 | 4.53 | 4.53 | 4.35 | 4.43 | -2.64% | 6,007 |
10/13/2026 | 4.60 | 4.60 | 4.53 | 4.55 | -1.73% | 7,603 |
10/12/2026 | 4.71 | 4.71 | 4.63 | 4.63 | -2.53% | 7,461 |
10/09/2026 | 4.72 | 4.80 | 4.72 | 4.75 | -0.42% | 3,469 |
10/08/2026 | 4.70 | 4.77 | 4.70 | 4.77 | +1.49% | 3,858 |
10/07/2026 | 4.65 | 4.70 | 4.65 | 4.70 | -0.63% | 26,451 |
10/06/2026 | 4.75 | 4.80 | 4.70 | 4.73 | -1.05% | 32,154 |
10/05/2026 | 4.96 | 5.11 | 4.78 | 4.78 | -2.85% | 17,447 |
10/02/2026 | 5.13 | 5.14 | 4.90 | 4.92 | -1.20% | 9,126 |
10/01/2026 | 5.01 | 5.03 | 4.98 | 4.98 | -0.60% | 4,833 |
09/30/2026 | 4.89 | 5.01 | 4.89 | 5.01 | -1.18% | 1,473 |
09/29/2026 | 4.95 | 5.15 | 4.89 | 5.07 | +3.26% | 12,843 |
09/28/2026 | 4.95 | 5.02 | 4.91 | 4.91 | -1.80% | 4,208 |
09/25/2026 | 5.00 | 5.04 | 5.00 | 5.00 | 0.00% | 1,527 |
09/24/2026 | 4.89 | 5.02 | 4.89 | 5.00 | +0.81% | 3,715 |
09/23/2026 | 5.00 | 5.01 | 4.90 | 4.96 | -0.80% | 7,503 |
09/22/2026 | 5.06 | 5.10 | 4.95 | 5.00 | -0.60% | 13,042 |
09/21/2026 | 4.99 | 5.08 | 4.89 | 5.03 | +1.62% | 20,925 |
09/18/2026 | 5.01 | 5.15 | 4.95 | 4.95 | -4.26% | 27,092 |
09/17/2026 | 5.06 | 5.24 | 5.02 | 5.17 | +3.40% | 8,203 |
09/16/2026 | 5.15 | 5.15 | 5.00 | 5.00 | -2.91% | 9,340 |
09/15/2026 | 5.12 | 5.25 | 5.12 | 5.15 | -0.77% | 2,920 |
09/14/2026 | 5.19 | 5.34 | 5.09 | 5.19 | +0.78% | 6,582 |
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 |