BGSF (BGSF) Stock Chart & Stock Price History

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)

Free BGSF Stock Alerts

$9.10

+0.03 (+0.33%)

(As of 04/18/2024 ET)

Compare

BGSF Stock Price Performance

5 Day Performance: -1.62%
1 Month Performance: -12.08%
3 Month Performance: -5.21%
6 Month Performance: -4.21%
Year-To-Date Performance: -3.19%
1 Year Performance: -10.34%

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 Gold Safe Exchange

The “Perfect Storm” for Gold

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!

BGSF Stock Chart for Friday, April, 19, 2024

BGSF Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$9.07	$9.10 +0.33%	$9.23	$8.94	7,011 shs	$99.46 million
04/17/2024	$9.20	$9.07 -1.41%	$9.17	$9.00	5,725 shs	$99.14 million
04/16/2024	$9.26	$9.20 -0.65%	$9.29	$9.20	11,461 shs	$100.56 million
04/15/2024	$9.25	$9.26 +0.11%	$9.33	$9.26	5,691 shs	$101.21 million
04/12/2024	$9.24	$9.28 +0.43%	$9.33	$9.24	4,977 shs	$101.43 million
04/11/2024	$9.37	$9.24 -1.39%	$9.34	$9.13	6,833 shs	$100.98 million
Get the Latest News and Ratings for BGSF and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for BGSF and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$9.34	$9.37 +0.32%	$9.45	$9.26	3,297 shs	$102.41 million
04/09/2024	$9.50	$9.34 -1.68%	$9.45	$9.33	5,699 shs	$102.09 million
04/08/2024	$9.61	$9.50 -1.14%	$9.54	$9.50	5,858 shs	$103.84 million
04/05/2024	$9.58	$9.61 +0.31%	$9.63	$9.50	2,882 shs	$105.04 million
04/04/2024	$9.61	$9.58 -0.31%	$9.60	$9.55	7,916 shs	$104.71 million
04/03/2024	$9.75	$9.61 -1.44%	$9.65	$9.61	2,392 shs	$105.04 million
04/02/2024	$9.76	$9.75 -0.10%	$9.98	$9.65	14,556 shs	$106.57 million
04/01/2024	$10.41	$9.76 -6.24%	$10.35	$9.70	21,457 shs	$106.68 million
03/29/2024	$10.44	$10.41 -0.29%	$10.50	$10.18	9,841 shs	$113.78 million
03/28/2024	$10.28	$10.44 +1.56%	$10.50	$10.18	9,468 shs	$114.11 million
03/27/2024	$10.11	$10.28 +1.68%	$10.28	$10.11	5,402 shs	$112.36 million
03/26/2024	$10.15	$10.11 -0.39%	$10.21	$10.00	5,698 shs	$110.49 million
03/25/2024	$10.25	$10.15 -0.98%	$10.27	$10.13	2,248 shs	$110.94 million
03/22/2024	$10.34	$10.25 -0.87%	$10.27	$10.15	7,128 shs	$112.03 million
03/21/2024	$10.22	$10.34 +1.17%	$10.34	$10.25	11,788 shs	$113.02 million
03/20/2024	$10.35	$10.22 -1.26%	$10.35	$10.19	5,854 shs	$111.71 million
03/19/2024	$10.02	$10.35 +3.29%	$10.44	$10.07	7,376 shs	$112.61 million
03/18/2024	$10.01	$10.02 +0.10%	$10.35	$10.02	8,042 shs	$109.02 million
03/15/2024	$9.95	$10.23 +2.81%	$10.34	$9.83	13,224 shs	$111.30 million
03/14/2024	$9.69	$9.95 +2.68%	$9.96	$9.77	10,623 shs	$108.26 million
03/13/2024	$9.81	$9.69 -1.22%	$10.00	$9.63	5,123 shs	$105.43 million
03/12/2024	$9.69	$9.81 +1.24%	$9.81	$9.62	11,139 shs	$106.70 million
03/11/2024	$9.70	$9.69 -0.10%	$9.74	$9.65	3,373 shs	$105.43 million
03/08/2024	$9.68	$9.70 +0.21%	$9.74	$9.51	5,345 shs	$105.54 million
03/07/2024	$9.53	$9.68 +1.57%	$9.74	$9.60	8,145 shs	$105.32 million
03/06/2024	$9.76	$9.53 -2.36%	$9.67	$9.43	13,406 shs	$103.69 million
03/05/2024	$10.10	$9.76 -3.37%	$10.06	$9.71	6,321 shs	$106.19 million
03/04/2024	$10.13	$10.10 -0.30%	$10.18	$9.98	17,317 shs	$109.89 million
03/01/2024	$10.23	$10.13 -0.98%	$10.26	$10.10	20,844 shs	$110.21 million
02/29/2024	$10.15	$10.23 +0.79%	$10.26	$10.15	9,308 shs	$111.30 million
02/28/2024	$10.09	$10.15 +0.59%	$10.20	$10.00	35,842 shs	$110.43 million
02/27/2024	$9.79	$10.09 +3.06%	$10.21	$9.75	30,411 shs	$109.75 million
02/26/2024	$9.51	$9.79 +2.94%	$9.79	$9.61	5,572 shs	$106.52 million
02/23/2024	$9.36	$9.51 +1.60%	$9.67	$9.25	19,380 shs	$103.47 million
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
02/22/2024	$9.28	$9.36 +0.86%	$9.49	$9.29	14,856 shs	$101.84 million
02/21/2024	$9.90	$9.28 -6.26%	$9.97	$9.27	27,666 shs	$100.97 million
02/20/2024	$10.11	$9.90 -2.08%	$10.03	$9.87	11,132 shs	$107.71 million
02/19/2024	$10.11	$10.11	$10.28	$10.02	5,500 shs	$110.00 million
02/16/2024	$10.30	$10.11 -1.84%	$10.28	$10.02	5,280 shs	$110.00 million
02/15/2024	$10.35	$10.30 -0.48%	$10.45	$10.30	6,074 shs	$112.06 million
02/14/2024	$10.14	$10.35 +2.07%	$10.35	$10.11	5,941 shs	$112.61 million
02/13/2024	$10.22	$10.14 -0.78%	$10.36	$10.00	2,852 shs	$110.32 million
02/12/2024	$10.44	$10.22 -2.11%	$10.38	$10.22	5,220 shs	$111.16 million
02/09/2024	$10.22	$10.44 +2.15%	$10.48	$10.22	4,788 shs	$113.59 million
02/08/2024	$10.26	$10.22 -0.39%	$10.28	$10.22	2,800 shs	$111.19 million
02/07/2024	$10.27	$10.26 -0.10%	$10.38	$10.24	4,271 shs	$111.63 million
02/06/2024	$10.30	$10.27 -0.29%	$10.40	$10.22	17,293 shs	$111.74 million
02/05/2024	$10.27	$10.30 +0.29%	$10.37	$10.28	4,131 shs	$112.06 million
02/02/2024	$10.27	$10.27	$10.34	$10.22	10,997 shs	$111.74 million
02/01/2024	$10.29	$10.27 -0.15%	$10.29	$10.04	3,063 shs	$111.74 million
01/31/2024	$10.54	$10.29 -2.42%	$10.60	$10.20	24,088 shs	$111.90 million
01/30/2024	$10.61	$10.54 -0.66%	$10.70	$10.52	15,101 shs	$114.68 million
01/29/2024	$10.60	$10.61 +0.09%	$10.74	$10.51	22,683 shs	$115.41 million
01/26/2024	$10.44	$10.60 +1.53%	$10.65	$10.42	21,517 shs	$115.33 million
01/25/2024	$10.17	$10.44 +2.65%	$10.48	$10.30	27,744 shs	$113.59 million
01/24/2024	$9.95	$10.17 +2.21%	$10.20	$9.94	13,362 shs	$110.65 million
01/23/2024	$9.61	$9.95 +3.54%	$9.97	$9.75	29,263 shs	$108.26 million
01/22/2024	$9.60	$9.61 +0.10%	$9.82	$9.50	28,598 shs	$104.56 million
01/19/2024	$9.56	$9.60 +0.42%	$9.68	$9.50	9,258 shs	$104.45 million
01/18/2024	$9.54	$9.56 +0.21%	$9.75	$9.50	16,844 shs	$104.01 million

Related Companies:

This page (NYSE:BGSF) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

BGSF (BGSF) Stock Chart & Stock Price History

BGSF Stock Price Performance

BGSF Stock Chart for Friday, April, 19, 2024

BGSF Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info