NYSE:BGSF | Historical Stock Price | BGSF, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-04-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.84$4.79$8.06$13.58$22.88$38.542014-04-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.89$29.9154,500——
2019-12-30$21.50$29.3864,400——
2019-12-27$21.17$28.9343,000——
2019-12-26$21.55$29.4533,800——
2019-12-24$22.00$30.0611,600——
2019-12-23$22.20$30.3339,900——
2019-12-20$21.87$29.8890,300——
2019-12-19$21.67$29.6136,100——
2019-12-18$21.74$29.7160,300——
2019-12-17$21.44$29.3027,500——
2019-12-16$21.29$29.0958,300——
2019-12-13$20.74$28.3468,700——
2019-12-12$20.61$28.1654,700——
2019-12-11$20.95$28.6337,900——
2019-12-10$20.97$28.6522,400——
2019-12-09$20.96$28.6461,300——
2019-12-06$20.68$28.2654,800——
2019-12-05$20.54$28.0729,900——
2019-12-04$20.84$28.4840,000——
2019-12-03$20.88$28.5350,000——
2019-12-02$20.76$28.3745,700——
2019-11-29$21.60$29.5116,100——
2019-11-27$21.56$29.4685,200——
2019-11-26$21.98$30.0379,000——
2019-11-25$21.46$29.3249,800——
2019-11-22$20.94$28.6131,900——
2019-11-21$20.85$28.4947,300——
2019-11-20$20.92$28.5980,900——
2019-11-19$20.75$28.3556,200——
2019-11-18$20.69$28.2759,700——
2019-11-15$21.39$29.23102,300——
2019-11-14$20.41$27.8931,800——
2019-11-13$19.42$26.5450,400——
2019-11-12$20.01$27.3432,700——
2019-11-11$20.72$28.3131,400——
2019-11-08$21.00$28.7044,000——
2019-11-07$21.17$28.9371,800——
2019-11-06$20.35$27.4072,500——
2019-11-05$20.50$27.60155,800——
2019-11-04$19.75$26.5965,300——
2019-11-01$19.40$26.1232,100——
2019-10-31$19.13$25.7530,800——
2019-10-30$19.56$26.3333,600——
2019-10-29$19.03$25.6232,100——
2019-10-28$19.28$25.9625,400——
2019-10-25$19.21$25.8627,600——
2019-10-24$19.11$25.7343,100——
2019-10-23$19.72$26.5529,600——
2019-10-22$19.78$26.6331,000——
2019-10-21$19.42$26.1447,100——
2019-10-18$18.54$24.9667,800——
2019-10-17$19.26$25.9327,600——
2019-10-16$19.32$26.0136,300——
2019-10-15$19.45$26.1932,400——
2019-10-14$19.32$26.0129,300——
2019-10-11$19.41$26.1351,800——
2019-10-10$18.96$25.5349,700——
2019-10-09$19.37$26.0842,000——
2019-10-08$19.23$25.8964,400——
2019-10-07$19.48$26.2354,000——
2019-10-04$19.23$25.8931,700——
2019-10-03$18.73$25.2236,400——
2019-10-02$18.53$24.9532,500——
2019-10-01$18.80$25.3149,200——
2019-09-30$19.11$25.7332,100——
2019-09-27$19.18$25.8235,100——
2019-09-26$19.42$26.1436,600——
2019-09-25$19.82$26.6828,800——
2019-09-24$19.38$26.0940,100——
2019-09-23$19.86$26.7421,400——
2019-09-20$19.70$26.5263,200——
2019-09-19$19.39$26.1033,300——
2019-09-18$19.86$26.7447,700——
2019-09-17$19.63$26.4330,200——
2019-09-16$19.65$26.4552,100——
2019-09-13$19.78$26.6340,400——
2019-09-12$19.41$26.1347,600——
2019-09-11$19.33$26.0272,800——
2019-09-10$18.99$25.5775,000——
2019-09-09$19.03$25.6261,700——
2019-09-06$18.64$25.0922,300——
2019-09-05$18.97$25.5458,800——
2019-09-04$18.81$25.3246,700——
2019-09-03$18.86$25.3973,200——
2019-08-30$18.74$25.2347,800——
2019-08-29$18.85$25.3892,000——
2019-08-28$18.49$24.8965,300——
2019-08-27$17.94$24.1532,400——
2019-08-26$18.08$24.3431,600——
2019-08-23$17.80$23.9666,300——
2019-08-22$18.22$24.5336,200——
2019-08-21$18.85$25.3858,800——
2019-08-20$18.37$24.7326,300——
2019-08-19$18.92$25.4777,400——
2019-08-16$18.83$25.3546,000——
2019-08-15$18.36$24.7277,000——
2019-08-14$18.81$25.3277,500——
2019-08-13$19.42$26.1489,400——
2019-08-12$18.96$25.5377,600——
2019-08-09$18.67$25.1499,900——
2019-08-08$18.52$24.53104,500——
2019-08-07$17.12$22.6872,400——
2019-08-06$16.24$21.5161,900——
2019-08-05$16.60$21.99109,200——
2019-08-02$16.98$22.4966,200——
2019-08-01$16.69$22.1185,600——
2019-07-31$16.62$22.0176,000——
2019-07-30$17.02$22.54126,500——
2019-07-29$18.01$23.8543,500——
2019-07-26$18.10$23.9745,100——
2019-07-25$17.98$23.8146,800——
2019-07-24$18.61$24.6549,100——
2019-07-23$17.90$23.7141,800——
2019-07-22$17.81$23.5968,300——
2019-07-19$18.22$24.1390,000——
2019-07-18$18.38$24.3446,300——
2019-07-17$18.45$24.4443,200——
2019-07-16$18.65$24.7038,200——
2019-07-15$19.10$25.3030,300——
2019-07-12$19.05$25.2335,200——
2019-07-11$18.55$24.5741,200——
2019-07-10$19.26$25.5166,100——
2019-07-09$19.16$25.3837,500——
2019-07-08$18.90$25.0349,400——
2019-07-05$18.59$24.6232,800——
2019-07-03$18.46$24.4512,500——
2019-07-02$18.33$24.2859,800——
2019-07-01$18.33$24.2856,200——
2019-06-28$18.88$25.01358,100——
2019-06-27$18.46$24.4587,600——
2019-06-26$18.11$23.9972,300——
2019-06-25$18.15$24.0460,700——
2019-06-24$18.22$24.1399,200——
2019-06-21$18.30$24.24165,900——
2019-06-20$18.26$24.18128,200——
2019-06-19$17.43$23.0989,000——
2019-06-18$17.22$22.81236,700——
2019-06-17$17.85$23.6443,200——
2019-06-14$17.65$23.3845,100——
2019-06-13$17.89$23.6957,900——
2019-06-12$17.58$23.2863,200——
2019-06-11$17.19$22.7781,700——
2019-06-10$17.17$22.7480,000——
2019-06-07$16.86$22.3383,000——
2019-06-06$16.27$21.55198,100——
2019-06-05$16.66$22.0759,200——
2019-06-04$17.40$23.05103,700——
2019-06-03$17.11$22.6665,800——
2019-05-31$17.02$22.54125,900——
2019-05-30$17.85$23.6497,500——
2019-05-29$19.00$25.1772,200——
2019-05-28$19.83$26.2639,900——
2019-05-24$20.49$27.1420,200——
2019-05-23$20.17$26.7148,500——
2019-05-22$20.21$26.7740,700——
2019-05-21$20.56$27.2340,200——
2019-05-20$20.23$26.7958,300——
2019-05-17$20.15$26.6931,200——
2019-05-16$20.23$26.7968,600——
2019-05-15$20.49$27.1457,300——
2019-05-14$20.42$27.0575,000——
2019-05-13$19.66$26.0473,700——
2019-05-10$21.41$28.3660,800——
2019-05-09$21.32$28.24156,400——
2019-05-08$22.00$29.1471,500——
2019-05-07$22.27$29.5095,300——
2019-05-06$22.89$30.3291,100——
2019-05-03$22.53$29.8481,800——
2019-05-02$22.75$29.7361,500——
2019-05-01$23.05$30.13108,700——
2019-04-30$23.37$30.5476,900——
2019-04-29$23.46$30.6672,400——
2019-04-26$23.36$30.5363,600——
2019-04-25$22.39$29.2666,500——
2019-04-24$22.59$29.5353,100——
2019-04-23$22.88$29.9047,600——
2019-04-22$22.21$29.0337,300——
2019-04-18$22.99$30.0530,400——
2019-04-17$22.46$29.3625,400——
2019-04-16$22.56$29.4943,600——
2019-04-15$22.05$28.8236,200——
2019-04-12$22.06$28.8332,000——
2019-04-11$21.88$28.6035,400——
2019-04-10$22.08$28.8623,600——
2019-04-09$21.42$28.0037,500——
2019-04-08$21.82$28.5244,400——
2019-04-05$22.43$29.3249,700——
2019-04-04$21.87$28.5832,800——
2019-04-03$22.14$28.9456,500——
2019-04-02$21.60$28.2346,800——
2019-04-01$21.68$28.3498,800——
2019-03-29$21.84$28.55103,200——
2019-03-28$21.50$28.1023,000——
2019-03-27$21.40$27.9769,400——
2019-03-26$21.28$27.8161,300——
2019-03-25$21.70$28.3687,600——
2019-03-22$20.84$27.24127,700——
2019-03-21$22.27$29.1173,400——
2019-03-20$22.88$29.90100,700——
2019-03-19$23.10$30.1981,900——
2019-03-18$23.95$31.3071,100——
2019-03-15$24.17$31.59134,700——
2019-03-14$23.64$30.9091,300——
2019-03-13$23.51$30.73148,500——
2019-03-12$25.35$33.1394,200——
2019-03-11$26.84$35.08101,700——
2019-03-08$25.63$33.5045,800——
2019-03-07$25.60$33.4641,600——
2019-03-06$25.53$33.3753,900——
2019-03-05$26.30$34.3766,800——
2019-03-04$27.93$36.50169,300——
2019-03-01$25.73$33.6345,100——
2019-02-28$24.95$32.6145,000——
2019-02-27$25.70$33.5923,100——
2019-02-26$25.29$33.0533,500——
2019-02-25$25.56$33.4165,600——
2019-02-22$24.73$32.3259,500——
2019-02-21$24.87$32.5174,400——
2019-02-20$24.61$32.17203,200——
2019-02-19$27.20$35.5583,300——
2019-02-15$27.75$36.2779,000——
2019-02-14$27.00$34.90153,700——
2019-02-13$27.00$34.9056,600——
2019-02-12$26.59$34.3737,200——
2019-02-11$26.98$34.8776,200——
2019-02-08$26.50$34.2542,400——
2019-02-07$26.52$34.2833,700——
2019-02-06$26.44$34.1737,200——
2019-02-05$26.43$34.1629,600——
2019-02-04$26.00$33.6038,500——
2019-02-01$26.27$33.9564,200——
2019-01-31$25.77$33.3180,700——
2019-01-30$24.48$31.6448,200——
2019-01-29$23.21$30.0046,400——
2019-01-28$23.91$30.9093,400——
2019-01-25$23.37$30.2134,900——
2019-01-24$22.62$29.2423,200——
2019-01-23$22.79$29.4636,700——
2019-01-22$22.62$29.2435,200——
2019-01-18$22.38$28.9329,600——
2019-01-17$22.24$28.7448,100——
2019-01-16$22.52$29.1138,600——
2019-01-15$22.68$29.3133,600——
2019-01-14$22.01$28.4544,000——
2019-01-11$22.39$28.9448,700——
2019-01-10$21.76$28.1244,600——
2019-01-09$21.27$27.4950,200——
2019-01-08$20.38$26.3450,700——
2019-01-07$20.50$26.5088,700——
2019-01-04$21.10$27.2772,100——
2019-01-03$20.72$26.7833,500——
2019-01-02$20.65$26.6938,900——