BGSF (BGSF) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free BGSF Stock Alerts $6.64 +0.16 (+2.47%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends BGSF Stock Price Performance5 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 Email Address Ad Weiss RatingsNvidia’s Quiet $1 Trillion PivotNvidia recently added $277 billion in market cap … IN ONE DAY.Find out details on these three critical Nvidia partners immediately. BGSF Stock Chart for Tuesday, May, 28, 2024 BGSF Chart by TradingView BGSF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$6.48$6.48$6.66$6.4041,100 shs$70.89 million05/24/2024$6.63$6.45-2.71%$6.66$6.4040,065 shs$70.56 million05/23/2024$6.69$6.63-0.90%$6.81$6.6111,474 shs$72.53 million05/22/2024$6.83$6.69-2.05%$6.90$6.6130,902 shs$73.19 million05/21/2024$6.78$6.83+0.74%$6.88$6.7422,440 shs$74.72 million05/20/2024$6.99$6.78-3.00%$7.03$6.73138,045 shs$74.17 million Get the Latest News and Ratings for BGSF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BGSF and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$6.91$7.01+1.45%$7.01$6.7577,092 shs$76.69 million05/16/2024$7.03$6.91-1.71%$7.11$6.78114,420 shs$75.60 million05/15/2024$7.35$7.03-4.35%$7.50$7.0340,868 shs$76.91 million05/14/2024$7.13$7.35+3.09%$7.71$7.2099,419 shs$80.41 million05/13/2024$7.62$7.13-6.43%$7.88$7.12277,578 shs$78.00 million05/10/2024$7.70$7.65-0.65%$7.66$7.38102,118 shs$83.61 million05/09/2024$9.18$7.70-16.12%$7.74$6.65238,723 shs$84.16 million05/08/2024$9.06$9.18+1.32%$9.26$9.0116,662 shs$100.34 million05/07/2024$9.00$9.06+0.67%$9.15$8.838,471 shs$99.03 million05/06/2024$8.82$9.00+2.04%$9.19$8.7626,999 shs$98.37 million05/03/2024$8.71$8.82+1.26%$9.02$8.754,563 shs$96.40 million05/02/2024$8.50$8.71+2.47%$8.71$8.5023,264 shs$95.20 million05/01/2024$8.57$8.50-0.82%$8.59$8.4630,920 shs$92.91 million04/30/2024$9.04$8.57-5.20%$9.06$8.5751,514 shs$93.67 million04/29/2024$8.97$9.04+0.78%$9.11$8.926,990 shs$98.81 million04/26/2024$8.85$8.95+1.07%$8.99$8.5024,964 shs$97.77 million04/25/2024$9.00$8.85-1.67%$8.96$8.813,395 shs$96.73 million04/24/2024$9.00$9.00+0.06%$9.10$9.002,945 shs$98.37 million04/23/2024$9.04$9.00-0.50%$9.10$8.9011,770 shs$98.32 million04/22/2024$9.06$9.04-0.22%$9.15$9.046,082 shs$98.81 million04/19/2024$9.10$9.06-0.44%$9.09$8.9413,668 shs$99.03 million04/18/2024$9.07$9.10+0.33%$9.23$8.947,011 shs$99.46 million04/17/2024$9.20$9.07-1.41%$9.17$9.005,725 shs$99.14 million04/16/2024$9.26$9.20-0.65%$9.29$9.2011,461 shs$100.56 million04/15/2024$9.25$9.26+0.11%$9.33$9.265,691 shs$101.21 million04/12/2024$9.24$9.28+0.43%$9.33$9.244,977 shs$101.43 million04/11/2024$9.37$9.24-1.39%$9.34$9.136,833 shs$100.98 million04/10/2024$9.34$9.37+0.32%$9.45$9.263,297 shs$102.41 million04/09/2024$9.50$9.34-1.68%$9.45$9.335,699 shs$102.09 million04/08/2024$9.61$9.50-1.14%$9.54$9.505,858 shs$103.84 million04/05/2024$9.58$9.61+0.31%$9.63$9.502,882 shs$105.04 million04/04/2024$9.61$9.58-0.31%$9.60$9.557,916 shs$104.71 million04/03/2024$9.75$9.61-1.44%$9.65$9.612,392 shs$105.04 million04/02/2024$9.76$9.75-0.10%$9.98$9.6514,556 shs$106.57 millionClaim 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 Now04/01/2024$10.41$9.76-6.24%$10.35$9.7021,457 shs$106.68 million03/29/2024$10.44$10.41-0.29%$10.50$10.189,841 shs$113.78 million03/28/2024$10.28$10.44+1.56%$10.50$10.189,468 shs$114.11 million03/27/2024$10.11$10.28+1.68%$10.28$10.115,402 shs$112.36 million03/26/2024$10.15$10.11-0.39%$10.21$10.005,698 shs$110.49 million03/25/2024$10.25$10.15-0.98%$10.27$10.132,248 shs$110.94 million03/22/2024$10.34$10.25-0.87%$10.27$10.157,128 shs$112.03 million03/21/2024$10.22$10.34+1.17%$10.34$10.2511,788 shs$113.02 million03/20/2024$10.35$10.22-1.26%$10.35$10.195,854 shs$111.71 million03/19/2024$10.02$10.35+3.29%$10.44$10.077,376 shs$112.61 million03/18/2024$10.01$10.02+0.10%$10.35$10.028,042 shs$109.02 million03/15/2024$9.95$10.23+2.81%$10.34$9.8313,224 shs$111.30 million03/14/2024$9.69$9.95+2.68%$9.96$9.7710,623 shs$108.26 million03/13/2024$9.81$9.69-1.22%$10.00$9.635,123 shs$105.43 million03/12/2024$9.69$9.81+1.24%$9.81$9.6211,139 shs$106.70 million03/11/2024$9.70$9.69-0.10%$9.74$9.653,373 shs$105.43 million03/08/2024$9.68$9.70+0.21%$9.74$9.515,345 shs$105.54 million03/07/2024$9.53$9.68+1.57%$9.74$9.608,145 shs$105.32 million03/06/2024$9.76$9.53-2.36%$9.67$9.4313,406 shs$103.69 million03/05/2024$10.10$9.76-3.37%$10.06$9.716,321 shs$106.19 million03/04/2024$10.13$10.10-0.30%$10.18$9.9817,317 shs$109.89 million03/01/2024$10.23$10.13-0.98%$10.26$10.1020,844 shs$110.21 million02/29/2024$10.15$10.23+0.79%$10.26$10.159,308 shs$111.30 million02/28/2024$10.09$10.15+0.59%$10.20$10.0035,842 shs$110.43 million02/27/2024$9.79$10.09+3.06%$10.21$9.7530,411 shs$109.75 million Related Companies: HireQuest Stock Price Chart RCM Technologies Stock Price Chart DLH Stock Price Chart Hudson Global Stock Price Chart Staffing 360 Solutions Stock Price Chart Robert Half Stock Price Chart ASGN Stock Price Chart Insperity Stock Price Chart ManpowerGroup Stock Price Chart AMN Healthcare Services Stock Price Chart Receive BGSF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BGSF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BGSF) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsHe Is Giving Away BitcoinCrypto Swap ProfitsElon’s New Device is About to Shock the WorldInvestorPlaceDigitizing the $11T commodities sector with one tiny stockResource Stock Digest Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BGSF, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.