MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BGSF — BGSF, Inc.
NYSEBGSF, Inc.
$4.92
-0.06(-1.20%)
- O
- 5.13
- H
- 5.14
- L
- 4.90
- V
- 9.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.92
Period Return+45.13%
Period High$8.22
Period Low$3.10
Avg Daily Volume74.9K
Total Trading Days365
BGSF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.13 | $5.14 | $4.90 | $4.92 | $-0.06 | -1.20% | 9,125 | $4.99 | $4.90 $5.14 |
| Oct 1, 2026 | $5.01 | $5.03 | $4.98 | $4.98 | $-0.03 | -0.60% | 4,833 | $5.02 | $4.98 $5.03 |
| Sep 30, 2026 | $4.89 | $5.01 | $4.89 | $5.01 | $-0.06 | -1.18% | 1,474 | $4.94 | $4.89 $5.01 |
| Sep 29, 2026 | $4.95 | $5.15 | $4.89 | $5.07 | +$0.16 | +3.26% | 12,844 | $5.04 | $4.89 $5.15 |
| Sep 28, 2026 | $4.95 | $5.02 | $4.91 | $4.91 | $-0.09 | -1.80% | 4,208 | $4.96 | $4.91 $5.02 |
| Sep 25, 2026 | $5.00 | $5.04 | $5.00 | $5.00 | +$0.00 | +0.00% | 1,527 | $5.01 | $5.00 $5.04 |
| Sep 24, 2026 | $4.89 | $5.02 | $4.89 | $5.00 | +$0.04 | +0.81% | 3,715 | $5.00 | $4.89 $5.02 |
| Sep 23, 2026 | $5.00 | $5.01 | $4.90 | $4.96 | $-0.04 | -0.80% | 7,503 | $5.00 | $4.90 $5.01 |
| Sep 22, 2026 | $5.06 | $5.10 | $4.95 | $5.00 | $-0.03 | -0.60% | 13,042 | $5.02 | $4.95 $5.10 |
| Sep 21, 2026 | $4.99 | $5.08 | $4.89 | $5.03 | +$0.08 | +1.62% | 20,925 | $4.99 | $4.89 $5.08 |
| Sep 18, 2026 | $5.01 | $5.15 | $4.95 | $4.95 | $-0.22 | -4.26% | 27,092 | $4.97 | $4.95 $5.15 |
| Sep 17, 2026 | $5.06 | $5.24 | $5.02 | $5.17 | +$0.17 | +3.40% | 8,203 | $5.13 | $5.02 $5.24 |
| Sep 16, 2026 | $5.15 | $5.15 | $5.00 | $5.00 | $-0.15 | -2.91% | 9,340 | $5.02 | $5.00 $5.15 |
| Sep 15, 2026 | $5.12 | $5.25 | $5.12 | $5.15 | $-0.04 | -0.77% | 2,918 | $5.16 | $5.12 $5.25 |
| Sep 14, 2026 | $5.19 | $5.34 | $5.09 | $5.19 | +$0.04 | +0.78% | 6,579 | $5.20 | $5.09 $5.34 |
| Sep 11, 2026 | $5.15 | $5.33 | $5.05 | $5.15 | $-0.07 | -1.34% | 17,801 | $5.16 | $5.05 $5.33 |
| Sep 10, 2026 | $5.15 | $5.24 | $5.11 | $5.22 | +$0.03 | +0.58% | 5,274 | $5.14 | $5.11 $5.24 |
| Sep 9, 2026 | $5.19 | $5.19 | $5.10 | $5.19 | $-0.15 | -2.81% | 3,311 | $5.17 | $5.10 $5.19 |
| Sep 8, 2026 | $5.33 | $5.43 | $5.26 | $5.34 | $-0.10 | -1.84% | 6,752 | $5.31 | $5.26 $5.43 |
| Sep 4, 2026 | $5.18 | $5.44 | $5.18 | $5.44 | +$0.19 | +3.62% | 2,458 | $5.33 | $5.18 $5.44 |
| Sep 3, 2026 | $5.23 | $5.34 | $5.23 | $5.25 | +$0.01 | +0.19% | 1,834 | $5.30 | $5.23 $5.34 |
| Sep 2, 2026 | $5.30 | $5.39 | $5.22 | $5.24 | +$0.08 | +1.55% | 23,172 | $5.27 | $5.22 $5.39 |
| Sep 1, 2026 | $5.36 | $5.36 | $5.07 | $5.16 | $-0.19 | -3.55% | 25,242 | $5.15 | $5.07 $5.36 |
| Aug 31, 2026 | $5.33 | $5.40 | $5.29 | $5.35 | $-0.02 | -0.37% | 2,475 | $5.33 | $5.29 $5.40 |
| Aug 28, 2026 | $5.39 | $5.39 | $5.37 | $5.37 | +$0.01 | +0.19% | 1,883 | $5.38 | $5.37 $5.39 |
| Aug 27, 2026 | $5.40 | $5.40 | $5.36 | $5.36 | $-0.08 | -1.47% | 3,933 | $5.39 | $5.36 $5.40 |
| Aug 26, 2026 | $5.59 | $5.77 | $5.27 | $5.44 | +$0.03 | +0.55% | 7,762 | $5.38 | $5.27 $5.77 |
| Aug 25, 2026 | $5.26 | $5.42 | $5.26 | $5.41 | +$0.02 | +0.37% | 7,166 | $5.34 | $5.26 $5.42 |
| Aug 24, 2026 | $5.44 | $5.44 | $5.39 | $5.39 | $-0.12 | -2.18% | 1,566 | $5.42 | $5.39 $5.44 |
| Aug 21, 2026 | $5.39 | $5.51 | $5.39 | $5.51 | +$0.05 | +0.92% | 2,539 | $5.47 | $5.39 $5.51 |