Free Trial

BGSF (BGSF) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free BGSF Stock Alerts
$6.57
+0.09 (+1.39%)
(As of 03:09 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

BGSF Stock Price Performance

5 Day
Performance
-0.90%
1 Month
Performance
-26.76%
3 Month
Performance
-35.27%
6 Month
Performance
-34.56%
Year-To-Date
Performance
-30.11%
1 Year
Performance
-29.66%
Receive BGSF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BGSF and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

BGSF Stock Chart for Tuesday, May, 28, 2024

BGSF Chart by TradingView

BGSF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$6.48$6.48$6.66$6.4041,100 shs$70.89 million
05/24/2024$6.63$6.45
-2.71%		$6.66$6.4040,065 shs$70.56 million
05/23/2024$6.69$6.63
-0.90%		$6.81$6.6111,474 shs$72.53 million
05/22/2024$6.83$6.69
-2.05%		$6.90$6.6130,902 shs$73.19 million
05/21/2024$6.78$6.83
+0.74%		$6.88$6.7422,440 shs$74.72 million
05/20/2024$6.99$6.78
-3.00%		$7.03$6.73138,045 shs$74.17 million
05/17/2024$6.91$7.01
+1.45%		$7.01$6.7577,092 shs$76.69 million
05/16/2024$7.03$6.91
-1.71%		$7.11$6.78114,420 shs$75.60 million
05/15/2024$7.35$7.03
-4.35%		$7.50$7.0340,868 shs$76.91 million
05/14/2024$7.13$7.35
+3.09%		$7.71$7.2099,419 shs$80.41 million
05/13/2024$7.62$7.13
-6.43%		$7.88$7.12277,578 shs$78.00 million
05/10/2024$7.70$7.65
-0.65%		$7.66$7.38102,118 shs$83.61 million
05/09/2024$9.18$7.70
-16.12%		$7.74$6.65238,723 shs$84.16 million
05/08/2024$9.06$9.18
+1.32%		$9.26$9.0116,662 shs$100.34 million
05/07/2024$9.00$9.06
+0.67%		$9.15$8.838,471 shs$99.03 million
05/06/2024$8.82$9.00
+2.04%		$9.19$8.7626,999 shs$98.37 million
05/03/2024$8.71$8.82
+1.26%		$9.02$8.754,563 shs$96.40 million
05/02/2024$8.50$8.71
+2.47%		$8.71$8.5023,264 shs$95.20 million
05/01/2024$8.57$8.50
-0.82%		$8.59$8.4630,920 shs$92.91 million
04/30/2024$9.04$8.57
-5.20%		$9.06$8.5751,514 shs$93.67 million
04/29/2024$8.97$9.04
+0.78%		$9.11$8.926,990 shs$98.81 million
04/26/2024$8.85$8.95
+1.07%		$8.99$8.5024,964 shs$97.77 million
04/25/2024$9.00$8.85
-1.67%		$8.96$8.813,395 shs$96.73 million
04/24/2024$9.00$9.00
+0.06%		$9.10$9.002,945 shs$98.37 million
04/23/2024$9.04$9.00
-0.50%		$9.10$8.9011,770 shs$98.32 million
04/22/2024$9.06$9.04
-0.22%		$9.15$9.046,082 shs$98.81 million
04/19/2024$9.10$9.06
-0.44%		$9.09$8.9413,668 shs$99.03 million
04/18/2024$9.07$9.10
+0.33%		$9.23$8.947,011 shs$99.46 million
04/17/2024$9.20$9.07
-1.41%		$9.17$9.005,725 shs$99.14 million
04/16/2024$9.26$9.20
-0.65%		$9.29$9.2011,461 shs$100.56 million
04/15/2024$9.25$9.26
+0.11%		$9.33$9.265,691 shs$101.21 million
04/12/2024$9.24$9.28
+0.43%		$9.33$9.244,977 shs$101.43 million
04/11/2024$9.37$9.24
-1.39%		$9.34$9.136,833 shs$100.98 million
04/10/2024$9.34$9.37
+0.32%		$9.45$9.263,297 shs$102.41 million
04/09/2024$9.50$9.34
-1.68%		$9.45$9.335,699 shs$102.09 million
04/08/2024$9.61$9.50
-1.14%		$9.54$9.505,858 shs$103.84 million
04/05/2024$9.58$9.61
+0.31%		$9.63$9.502,882 shs$105.04 million
04/04/2024$9.61$9.58
-0.31%		$9.60$9.557,916 shs$104.71 million
04/03/2024$9.75$9.61
-1.44%		$9.65$9.612,392 shs$105.04 million
04/02/2024$9.76$9.75
-0.10%		$9.98$9.6514,556 shs$106.57 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
04/01/2024$10.41$9.76
-6.24%		$10.35$9.7021,457 shs$106.68 million
03/29/2024$10.44$10.41
-0.29%		$10.50$10.189,841 shs$113.78 million
03/28/2024$10.28$10.44
+1.56%		$10.50$10.189,468 shs$114.11 million
03/27/2024$10.11$10.28
+1.68%		$10.28$10.115,402 shs$112.36 million
03/26/2024$10.15$10.11
-0.39%		$10.21$10.005,698 shs$110.49 million
03/25/2024$10.25$10.15
-0.98%		$10.27$10.132,248 shs$110.94 million
03/22/2024$10.34$10.25
-0.87%		$10.27$10.157,128 shs$112.03 million
03/21/2024$10.22$10.34
+1.17%		$10.34$10.2511,788 shs$113.02 million
03/20/2024$10.35$10.22
-1.26%		$10.35$10.195,854 shs$111.71 million
03/19/2024$10.02$10.35
+3.29%		$10.44$10.077,376 shs$112.61 million
03/18/2024$10.01$10.02
+0.10%		$10.35$10.028,042 shs$109.02 million
03/15/2024$9.95$10.23
+2.81%		$10.34$9.8313,224 shs$111.30 million
03/14/2024$9.69$9.95
+2.68%		$9.96$9.7710,623 shs$108.26 million
03/13/2024$9.81$9.69
-1.22%		$10.00$9.635,123 shs$105.43 million
03/12/2024$9.69$9.81
+1.24%		$9.81$9.6211,139 shs$106.70 million
03/11/2024$9.70$9.69
-0.10%		$9.74$9.653,373 shs$105.43 million
03/08/2024$9.68$9.70
+0.21%		$9.74$9.515,345 shs$105.54 million
03/07/2024$9.53$9.68
+1.57%		$9.74$9.608,145 shs$105.32 million
03/06/2024$9.76$9.53
-2.36%		$9.67$9.4313,406 shs$103.69 million
03/05/2024$10.10$9.76
-3.37%		$10.06$9.716,321 shs$106.19 million
03/04/2024$10.13$10.10
-0.30%		$10.18$9.9817,317 shs$109.89 million
03/01/2024$10.23$10.13
-0.98%		$10.26$10.1020,844 shs$110.21 million
02/29/2024$10.15$10.23
+0.79%		$10.26$10.159,308 shs$111.30 million
02/28/2024$10.09$10.15
+0.59%		$10.20$10.0035,842 shs$110.43 million
02/27/2024$9.79$10.09
+3.06%		$10.21$9.7530,411 shs$109.75 million

Related Companies:
This page (NYSE:BGSF) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden replacement revealed?
Paradigm Press
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders