Free Trial

BGSF (BGSF) Stock Chart & Stock Price History

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free BGSF Stock Alerts
$8.97
+0.07 (+0.79%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

BGSF Stock Price Performance

5 Day
Performance
-0.28%
1 Month
Performance
-14.08%
3 Month
Performance
-15.38%
6 Month
Performance
-3.65%
Year-To-Date
Performance
-4.57%
1 Year
Performance
-6.85%
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 Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

BGSF Stock Chart for Sunday, April, 28, 2024

BGSF Chart by TradingView

BGSF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
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
02/26/2024$9.51$9.79
+2.94%		$9.79$9.615,572 shs$106.52 million
02/23/2024$9.36$9.51
+1.60%		$9.67$9.2519,380 shs$103.47 million
02/22/2024$9.28$9.36
+0.86%		$9.49$9.2914,856 shs$101.84 million
02/21/2024$9.90$9.28
-6.26%		$9.97$9.2727,666 shs$100.97 million
02/20/2024$10.11$9.90
-2.08%		$10.03$9.8711,132 shs$107.71 million
02/19/2024$10.11$10.11$10.28$10.025,500 shs$110.00 million
02/16/2024$10.30$10.11
-1.84%		$10.28$10.025,280 shs$110.00 million
02/15/2024$10.35$10.30
-0.48%		$10.45$10.306,074 shs$112.06 million
02/14/2024$10.14$10.35
+2.07%		$10.35$10.115,941 shs$112.61 million
02/13/2024$10.22$10.14
-0.78%		$10.36$10.002,852 shs$110.32 million
02/12/2024$10.44$10.22
-2.11%		$10.38$10.225,220 shs$111.16 million
02/09/2024$10.22$10.44
+2.15%		$10.48$10.224,788 shs$113.59 million
02/08/2024$10.26$10.22
-0.39%		$10.28$10.222,800 shs$111.19 million
02/07/2024$10.27$10.26
-0.10%		$10.38$10.244,271 shs$111.63 million
02/06/2024$10.30$10.27
-0.29%		$10.40$10.2217,293 shs$111.74 million
02/05/2024$10.27$10.30
+0.29%		$10.37$10.284,131 shs$112.06 million
02/02/2024$10.27$10.27$10.34$10.2210,997 shs$111.74 million
02/01/2024$10.29$10.27
-0.15%		$10.29$10.043,063 shs$111.74 million
01/31/2024$10.54$10.29
-2.42%		$10.60$10.2024,088 shs$111.90 million
01/30/2024$10.61$10.54
-0.66%		$10.70$10.5215,101 shs$114.68 million
01/29/2024$10.60$10.61
+0.09%		$10.74$10.5122,683 shs$115.41 million

Related Companies:
This page (NYSE:BGSF) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Urgent Nvidia Warning
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press