2m 2m 2m 2m 2m 2m 2m
BGSF (BGSF)
NYSE
$5.59+$0.03 (+0.45%)
Price as of Jul 14, 2026 4:10 PM EDT- $59.6MMarket Cap
- 26.07%1-Year Change
- Staffing & Employment ServicesIndustry
BGSF (BGSF)
$5.59+$0.03 (+0.45%)
- 1 Month+8.38%Low Price$5.00High Price$5.97
- 3 Months-5.44%Low Price$5.00High Price$6.44
- 1 Year+26.07%Low Price$3.27High Price$7.93
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/22/2026 | 6.35 | 6.47 | 6.34 | 6.43 | +1.42% | 8,740 |
04/21/2026 | 6.35 | 6.45 | 6.28 | 6.34 | +1.12% | 5,600 |
04/20/2026 | 6.02 | 6.37 | 6.02 | 6.27 | +3.98% | 11,097 |
04/17/2026 | 6.05 | 6.11 | 6.01 | 6.03 | +0.17% | 13,170 |
04/16/2026 | 6.05 | 6.20 | 6.00 | 6.02 | -0.33% | 7,499 |
04/15/2026 | 5.71 | 6.09 | 5.66 | 6.04 | +5.23% | 11,824 |
04/14/2026 | 5.90 | 5.95 | 5.57 | 5.74 | -2.38% | 26,508 |
04/13/2026 | 6.00 | 6.05 | 5.85 | 5.88 | -3.13% | 16,530 |
04/10/2026 | 6.07 | 6.24 | 5.92 | 6.07 | -0.49% | 13,756 |
04/09/2026 | 6.13 | 6.25 | 6.05 | 6.10 | -0.97% | 13,961 |
04/08/2026 | 6.39 | 6.46 | 6.14 | 6.16 | -2.53% | 32,810 |
04/07/2026 | 6.18 | 6.33 | 5.89 | 6.32 | +2.27% | 21,709 |
04/06/2026 | 6.34 | 6.45 | 6.11 | 6.18 | -2.52% | 24,805 |
04/02/2026 | 6.20 | 6.34 | 6.10 | 6.34 | +1.77% | 13,127 |
04/01/2026 | 6.43 | 6.49 | 6.13 | 6.23 | -3.71% | 31,604 |
03/31/2026 | 6.13 | 6.47 | 6.13 | 6.47 | +3.69% | 12,693 |
03/30/2026 | 6.41 | 6.44 | 6.15 | 6.24 | -2.65% | 17,087 |
03/27/2026 | 6.37 | 6.46 | 6.33 | 6.41 | +0.94% | 25,716 |
03/26/2026 | 6.37 | 6.55 | 6.28 | 6.35 | -0.47% | 14,120 |
03/25/2026 | 6.22 | 6.56 | 6.21 | 6.38 | +3.40% | 5,778 |
03/24/2026 | 5.96 | 6.23 | 5.89 | 6.17 | +3.35% | 32,997 |
03/23/2026 | 6.00 | 6.13 | 5.89 | 5.97 | -1.32% | 47,700 |
03/20/2026 | 6.21 | 6.32 | 6.03 | 6.05 | -2.10% | 30,472 |
03/19/2026 | 6.28 | 6.40 | 6.03 | 6.18 | -2.06% | 19,539 |
03/18/2026 | 6.47 | 6.63 | 6.26 | 6.31 | -2.77% | 20,731 |
03/17/2026 | 6.58 | 6.75 | 6.37 | 6.49 | -1.37% | 30,782 |
03/16/2026 | 6.44 | 6.70 | 6.41 | 6.58 | +2.81% | 30,088 |
03/13/2026 | 6.30 | 6.45 | 6.24 | 6.40 | +1.59% | 18,867 |
03/12/2026 | 6.32 | 6.38 | 6.29 | 6.30 | +0.80% | 24,551 |
03/11/2026 | 6.35 | 6.50 | 6.25 | 6.25 | -1.42% | 96,503 |
03/11/2026 |
-$0.09 Earnings | |||||
03/10/2026 | 6.27 | 6.37 | 6.27 | 6.34 | -0.31% | 62,667 |
03/09/2026 | 6.07 | 6.40 | 6.00 | 6.36 | +2.75% | 22,358 |
03/06/2026 | 5.93 | 6.30 | 5.93 | 6.19 | +3.34% | 28,400 |
03/05/2026 | 5.95 | 6.10 | 5.91 | 5.99 | 0.00% | 18,425 |
03/04/2026 | 6.03 | 6.14 | 5.96 | 5.99 | +0.17% | 9,177 |
03/03/2026 | 6.00 | 6.10 | 5.87 | 5.98 | -2.13% | 27,810 |
03/02/2026 | 6.00 | 6.18 | 6.00 | 6.11 | +0.49% | 10,859 |
02/27/2026 | 5.90 | 6.10 | 5.89 | 6.08 | +1.33% | 16,813 |
02/26/2026 | 6.20 | 6.20 | 5.88 | 6.00 | +0.84% | 17,598 |
02/25/2026 | 5.99 | 6.07 | 5.85 | 5.95 | -0.17% | 17,055 |
02/24/2026 | 6.02 | 6.02 | 5.89 | 5.96 | -0.67% | 7,557 |
02/23/2026 | 6.30 | 6.30 | 5.87 | 6.00 | -4.61% | 19,092 |
02/20/2026 | 6.17 | 6.40 | 6.17 | 6.29 | +1.45% | 32,365 |