BGSF, Inc. Common Stock (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	4.270	4.280	4.000	4.060	25,409	-0.15(-3.56%)
Mar 10, 2025	4.400	4.400	4.190	4.210	17,853	-0.21(-4.75%)
Mar 07, 2025	4.330	4.455	4.310	4.420	11,118	-0.05(-1.12%)
Mar 06, 2025	4.450	4.530	4.150	4.470	26,422	+0.00(+0.00%)
Mar 05, 2025	4.575	4.592	4.470	4.470	11,262	-0.05(-1.11%)
Mar 04, 2025	4.700	4.735	4.520	4.520	15,295	-0.19(-4.03%)
Mar 03, 2025	4.850	4.900	4.710	4.710	8,928	-0.19(-3.88%)
Feb 28, 2025	4.890	4.940	4.800	4.900	4,898	-0.04(-0.81%)
Feb 27, 2025	5.010	5.010	4.920	4.940	9,080	-0.06(-1.20%)
Feb 26, 2025	4.912	5.000	4.893	5.000	5,710	+0.15(+3.09%)
Feb 25, 2025	4.930	4.930	4.850	4.850	4,465	-0.05(-1.02%)
Feb 24, 2025	5.006	5.010	4.900	4.900	5,295	-0.07(-1.41%)
Feb 21, 2025	4.980	5.020	4.960	4.970	6,857	+0.04(+0.81%)
Feb 20, 2025	5.030	5.030	4.900	4.930	1,819	-0.03(-0.60%)
Feb 19, 2025	4.980	5.050	4.960	4.960	2,427	+0.00(+0.00%)
Feb 18, 2025	4.960	5.193	4.960	4.960	3,302	-0.02(-0.40%)
Feb 14, 2025	4.930	5.120	4.917	4.980	11,226	-0.05(-0.99%)
Feb 13, 2025	4.890	5.150	4.700	5.030	44,340	+0.08(+1.62%)
Feb 12, 2025	5.070	5.070	4.950	4.950	4,996	-0.05(-1.00%)
Feb 11, 2025	5.280	5.320	4.950	5.000	17,311	+0.02(+0.40%)
Feb 10, 2025	5.370	5.370	4.980	4.980	20,457	-0.22(-4.23%)
Feb 07, 2025	5.190	5.310	5.160	5.200	3,414	+0.05(+0.97%)
Feb 06, 2025	5.270	5.270	5.150	5.150	10,360	-0.04(-0.77%)
Feb 05, 2025	5.270	5.270	5.190	5.190	6,823	-0.03(-0.57%)
Feb 04, 2025	5.170	5.320	5.170	5.220	5,740	+0.09(+1.75%)
Feb 03, 2025	5.100	5.170	5.070	5.130	4,732	-0.10(-1.91%)
Jan 31, 2025	5.250	5.320	5.195	5.230	7,716	-0.05(-0.95%)
Jan 30, 2025	5.320	5.359	5.210	5.280	10,150	+0.00(+0.00%)
Jan 29, 2025	5.274	5.359	5.100	5.280	30,469	-0.01(-0.19%)
Jan 28, 2025	5.090	5.370	5.090	5.290	5,402	+0.17(+3.32%)
Jan 27, 2025	5.280	5.280	5.040	5.120	8,361	-0.06(-1.16%)
Jan 24, 2025	5.090	5.180	5.032	5.180	14,910	+0.10(+1.97%)
Jan 23, 2025	5.070	5.330	5.070	5.080	11,916	+0.00(+0.00%)
Jan 22, 2025	5.050	5.359	5.050	5.080	13,095	+0.00(+0.00%)
Jan 21, 2025	5.240	5.240	5.080	5.080	18,906	-0.15(-2.87%)
Jan 17, 2025	5.390	5.450	5.220	5.230	6,971	-0.02(-0.38%)
Jan 16, 2025	5.300	5.410	5.200	5.250	31,317	-0.12(-2.23%)
Jan 15, 2025	5.430	5.550	5.348	5.370	13,805	+0.02(+0.37%)
Jan 14, 2025	5.300	5.418	5.262	5.350	10,205	+0.02(+0.38%)
Jan 13, 2025	5.460	5.489	5.140	5.330	15,848	-0.08(-1.48%)
Jan 10, 2025	5.390	5.528	5.390	5.410	4,581	+0.01(+0.19%)
Jan 08, 2025	5.520	5.700	5.400	5.400	7,273	-0.17(-3.05%)
Jan 07, 2025	5.680	5.890	5.550	5.570	9,499	-0.20(-3.47%)
Jan 06, 2025	5.730	5.990	5.700	5.770	20,215	+0.00(+0.00%)
Jan 03, 2025	5.950	5.950	5.700	5.770	8,809	-0.15(-2.53%)