Free Trial

BGSF (BGSF) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free BGSF Stock Alerts
$6.64
+0.16 (+2.47%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

BGSF Stock Price Performance

5 Day
Performance
+2.95%
1 Month
Performance
-26.55%
3 Month
Performance
-35.09%
6 Month
Performance
-33.33%
Year-To-Date
Performance
-29.36%
1 Year
Performance
-28.91%
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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

BGSF Stock Chart for Wednesday, May, 29, 2024

BGSF Chart by TradingView

BGSF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$6.48$6.64
+2.47%		$6.71$6.4769,341 shs$72.64 million
05/27/2024$6.48$6.48$6.66$6.4041,100 shs$70.89 million
05/24/2024$6.63$6.45
-2.71%		$6.66$6.4040,065 shs$70.56 million
05/23/2024$6.69$6.63
-0.90%		$6.81$6.6111,474 shs$72.53 million
05/22/2024$6.83$6.69
-2.05%		$6.90$6.6130,902 shs$73.19 million
05/21/2024$6.78$6.83
+0.74%		$6.88$6.7422,440 shs$74.72 million
05/20/2024$6.99$6.78
-3.00%		$7.03$6.73138,045 shs$74.17 million
05/17/2024$6.91$7.01
+1.45%		$7.01$6.7577,092 shs$76.69 million
05/16/2024$7.03$6.91
-1.71%		$7.11$6.78114,420 shs$75.60 million
05/15/2024$7.35$7.03
-4.35%		$7.50$7.0340,868 shs$76.91 million
05/14/2024$7.13$7.35
+3.09%		$7.71$7.2099,419 shs$80.41 million
05/13/2024$7.62$7.13
-6.43%		$7.88$7.12277,578 shs$78.00 million
05/10/2024$7.70$7.65
-0.65%		$7.66$7.38102,118 shs$83.61 million
05/09/2024$9.18$7.70
-16.12%		$7.74$6.65238,723 shs$84.16 million
05/08/2024$9.06$9.18
+1.32%		$9.26$9.0116,662 shs$100.34 million
05/07/2024$9.00$9.06
+0.67%		$9.15$8.838,471 shs$99.03 million
05/06/2024$8.82$9.00
+2.04%		$9.19$8.7626,999 shs$98.37 million
05/03/2024$8.71$8.82
+1.26%		$9.02$8.754,563 shs$96.40 million
05/02/2024$8.50$8.71
+2.47%		$8.71$8.5023,264 shs$95.20 million
05/01/2024$8.57$8.50
-0.82%		$8.59$8.4630,920 shs$92.91 million
04/30/2024$9.04$8.57
-5.20%		$9.06$8.5751,514 shs$93.67 million
04/29/2024$8.97$9.04
+0.78%		$9.11$8.926,990 shs$98.81 million
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
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
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

Related Companies:
This page (NYSE:BGSF) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings