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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.49$19.0781,600——
2020-12-30$12.87$18.1983,900——
2020-12-29$13.00$18.38114,100——
2020-12-28$12.99$18.36126,000——
2020-12-24$12.61$17.8226,700——
2020-12-23$12.83$18.1461,500——
2020-12-22$12.99$18.3686,600——
2020-12-21$13.84$19.5694,000——
2020-12-18$14.40$20.36313,500——
2020-12-17$13.21$18.6753,500——
2020-12-16$13.66$19.3121,600——
2020-12-15$13.70$19.3745,400——
2020-12-14$12.98$18.3552,800——
2020-12-11$13.40$18.9421,200——
2020-12-10$13.74$19.4237,200——
2020-12-09$13.84$19.5656,500——
2020-12-08$14.04$19.8551,100——
2020-12-07$13.85$19.5846,700——
2020-12-04$13.90$19.6585,800——
2020-12-03$12.95$18.3148,900——
2020-12-02$12.75$18.0222,200——
2020-12-01$12.67$17.9152,000——
2020-11-30$12.75$18.0259,700——
2020-11-27$13.00$18.3833,300——
2020-11-25$12.74$18.0168,500——
2020-11-24$12.86$18.1871,900——
2020-11-23$12.05$17.0372,600——
2020-11-20$11.26$15.9238,000——
2020-11-19$11.07$15.6547,500——
2020-11-18$11.17$15.7958,900——
2020-11-17$10.82$15.2944,600——
2020-11-16$10.78$15.2468,000——
2020-11-13$10.58$14.9622,600——
2020-11-12$10.59$14.8328,500——
2020-11-11$10.96$15.3560,300——
2020-11-10$10.63$14.8879,400——
2020-11-09$9.90$13.86175,900——
2020-11-06$9.15$12.8148,500——
2020-11-05$9.44$13.22100,000——
2020-11-04$8.41$11.7829,000——
2020-11-03$8.76$12.2753,300——
2020-11-02$8.35$11.6931,300——
2020-10-30$7.97$11.1670,800——
2020-10-29$7.79$10.9145,600——
2020-10-28$7.61$10.66104,800——
2020-10-27$8.11$11.3633,400——
2020-10-26$8.64$12.10109,500——
2020-10-23$8.43$11.8096,500——
2020-10-22$8.60$12.0424,900——
2020-10-21$8.50$11.9033,200——
2020-10-20$8.73$12.2237,300——
2020-10-19$8.86$12.4149,600——
2020-10-16$9.06$12.6946,300——
2020-10-15$9.25$12.9531,300——
2020-10-14$9.17$12.8432,000——
2020-10-13$9.12$12.7783,100——
2020-10-12$9.74$13.6428,000——
2020-10-09$9.64$13.5044,700——
2020-10-08$9.28$12.9945,500——
2020-10-07$9.07$12.7045,300——
2020-10-06$8.97$12.5652,800——
2020-10-05$9.22$12.9125,700——
2020-10-02$9.00$12.6068,900——
2020-10-01$8.83$12.3645,300——
2020-09-30$8.47$11.8661,900——
2020-09-29$8.68$12.1539,800——
2020-09-28$8.74$12.2449,300——
2020-09-25$8.51$11.9258,600——
2020-09-24$8.12$11.37120,600——
2020-09-23$8.09$11.3368,100——
2020-09-22$8.32$11.6598,200——
2020-09-21$8.50$11.9098,500——
2020-09-18$8.88$12.43161,500——
2020-09-17$9.30$13.0261,200——
2020-09-16$9.47$13.2649,700——
2020-09-15$9.29$13.0154,600——
2020-09-14$9.40$13.1648,900——
2020-09-11$9.45$13.2359,800——
2020-09-10$9.42$13.1959,300——
2020-09-09$9.30$13.0275,600——
2020-09-08$9.28$12.9976,300——
2020-09-04$9.69$13.5739,800——
2020-09-03$9.73$13.6238,900——
2020-09-02$9.86$13.8146,400——
2020-09-01$9.55$13.3773,800——
2020-08-31$9.38$13.1385,900——
2020-08-28$9.80$13.7263,800——
2020-08-27$9.42$13.1991,300——
2020-08-26$9.56$13.3972,200——
2020-08-25$9.81$13.74212,500——
2020-08-24$9.72$13.61108,900——
2020-08-21$9.66$13.53100,300——
2020-08-20$10.13$14.1881,900——
2020-08-19$10.40$14.5695,900——
2020-08-18$10.84$15.1880,400——
2020-08-17$11.19$15.67112,900——
2020-08-14$11.24$15.67167,500——
2020-08-13$10.56$14.72120,500——
2020-08-12$10.08$14.05114,400——
2020-08-11$9.52$13.27138,700——
2020-08-10$9.23$12.87277,600——
2020-08-07$9.96$13.8884,100——
2020-08-06$9.87$13.7665,000——
2020-08-05$9.65$13.45100,100——
2020-08-04$9.72$13.5538,200——
2020-08-03$9.53$13.28116,000——
2020-07-31$9.08$12.6676,200——
2020-07-30$9.43$13.15100,300——
2020-07-29$10.02$13.97149,900——
2020-07-28$9.33$13.0152,200——
2020-07-27$9.19$12.81227,100——
2020-07-24$9.34$13.0235,500——
2020-07-23$9.54$13.3043,100——
2020-07-22$9.64$13.4432,400——
2020-07-21$9.74$13.5853,900——
2020-07-20$9.64$13.4450,600——
2020-07-17$9.83$13.7039,200——
2020-07-16$9.97$13.9071,800——
2020-07-15$9.92$13.8391,800——
2020-07-14$9.58$13.3581,900——
2020-07-13$9.94$13.86107,700——
2020-07-10$10.21$14.2366,900——
2020-07-09$9.62$13.4191,400——
2020-07-08$10.15$14.15137,000——
2020-07-07$10.08$14.05220,200——
2020-07-06$10.48$14.6182,000——
2020-07-02$10.24$14.27323,300——
2020-07-01$11.20$15.6172,000——
2020-06-30$11.32$15.78189,000——
2020-06-29$10.57$14.7380,900——
2020-06-26$10.31$14.37261,500——
2020-06-25$10.20$14.2255,800——
2020-06-24$10.18$14.19129,500——
2020-06-23$10.50$14.64171,300——
2020-06-22$11.00$15.3385,800——
2020-06-19$11.01$15.35114,300——
2020-06-18$11.25$15.6863,400——
2020-06-17$11.91$16.6072,600——
2020-06-16$12.28$17.1284,300——
2020-06-15$11.82$16.4862,500——
2020-06-12$11.57$16.1374,700——
2020-06-11$10.93$15.2491,900——
2020-06-10$11.96$16.6771,500——
2020-06-09$12.77$17.8060,600——
2020-06-08$13.33$18.5873,600——
2020-06-05$13.35$18.61111,100——
2020-06-04$12.07$16.8381,000——
2020-06-03$11.43$15.9371,500——
2020-06-02$10.36$14.44118,600——
2020-06-01$10.60$14.7867,100——
2020-05-29$10.44$14.5546,200——
2020-05-28$10.63$14.82148,500——
2020-05-27$11.80$16.4572,000——
2020-05-26$10.29$14.34153,700——
2020-05-22$10.38$14.4768,500——
2020-05-21$10.11$14.0957,000——
2020-05-20$9.57$13.3463,300——
2020-05-19$9.49$13.2346,800——
2020-05-18$9.88$13.70104,700——
2020-05-15$9.06$12.5796,300——
2020-05-14$8.34$11.57136,400——
2020-05-13$7.79$10.8091,800——
2020-05-12$9.19$12.7579,800——
2020-05-11$10.35$14.35103,800——
2020-05-08$10.48$14.5388,500——
2020-05-07$9.47$13.13167,900——
2020-05-06$10.14$14.0637,100——
2020-05-05$10.60$14.7064,200——
2020-05-04$11.09$15.3897,200——
2020-05-01$11.64$16.1476,800——
2020-04-30$12.15$16.85132,300——
2020-04-29$12.65$17.54103,300——
2020-04-28$10.87$15.0890,800——
2020-04-27$10.09$13.9990,100——
2020-04-24$10.00$13.8753,800——
2020-04-23$9.73$13.4958,100——
2020-04-22$9.49$13.1666,100——
2020-04-21$9.45$13.1142,200——
2020-04-20$9.45$13.11179,300——
2020-04-17$9.38$13.0195,500——
2020-04-16$8.86$12.29147,900——
2020-04-15$9.93$13.7781,600——
2020-04-14$9.49$13.16226,900——
2020-04-13$8.94$12.4084,500——
2020-04-09$9.04$12.54119,400——
2020-04-08$9.31$12.91122,900——
2020-04-07$7.93$11.00266,700——
2020-04-06$6.92$9.60149,100——
2020-04-03$6.13$8.50157,900——
2020-04-02$6.64$9.21127,000——
2020-04-01$6.97$9.67159,700——
2020-03-31$7.48$10.37111,300——
2020-03-30$8.64$11.9879,000——
2020-03-27$8.64$11.98151,500——
2020-03-26$10.40$14.4284,800——
2020-03-25$8.80$12.2055,500——
2020-03-24$8.02$11.1270,200——
2020-03-23$7.44$10.3253,700——
2020-03-20$8.34$11.57126,300——
2020-03-19$8.23$11.41104,200——
2020-03-18$6.54$9.07134,600——
2020-03-17$6.94$9.63179,400——
2020-03-16$7.38$10.2488,300——
2020-03-13$11.26$15.6277,100——
2020-03-12$10.83$15.02160,300——
2020-03-11$14.17$19.6577,800——
2020-03-10$12.74$17.67118,600——
2020-03-09$14.14$19.6150,900——
2020-03-06$15.96$22.1440,600——
2020-03-05$15.75$21.8438,800——
2020-03-04$16.27$22.5731,900——
2020-03-03$15.89$22.0449,100——
2020-03-02$16.63$23.0680,800——
2020-02-28$15.42$21.39153,700——
2020-02-27$16.82$23.3373,200——
2020-02-26$17.15$23.7957,100——
2020-02-25$17.24$23.9156,900——
2020-02-24$18.26$25.3343,900——
2020-02-21$18.90$26.2124,100——
2020-02-20$19.09$26.4889,400——
2020-02-19$18.18$25.21149,300——
2020-02-18$19.04$26.4190,100——
2020-02-14$18.99$26.34141,500——
2020-02-13$19.52$27.0738,700——
2020-02-12$19.19$26.6255,200——
2020-02-11$19.25$26.7046,500——
2020-02-10$19.33$26.8154,200——
2020-02-07$19.80$27.4656,600——
2020-02-06$20.30$27.7451,800——
2020-02-05$20.39$27.8653,500——
2020-02-04$20.17$27.5660,100——
2020-02-03$20.18$27.5731,700——
2020-01-31$20.12$27.4943,700——
2020-01-30$20.51$28.0333,100——
2020-01-29$19.99$27.3180,000——
2020-01-28$20.93$28.6032,400——
2020-01-27$20.78$28.3952,200——
2020-01-24$21.25$29.0459,700——
2020-01-23$20.90$28.5646,900——
2020-01-22$20.95$28.6336,600——
2020-01-21$20.77$28.3866,300——
2020-01-17$21.45$29.3131,700——
2020-01-16$21.83$29.8382,700——
2020-01-15$21.55$29.4533,600——
2020-01-14$21.50$29.3829,800——
2020-01-13$21.41$29.2639,800——
2020-01-10$21.11$28.8541,600——
2020-01-09$21.17$28.9331,700——
2020-01-08$21.31$29.1234,100——
2020-01-07$21.20$28.9738,300——
2020-01-06$21.13$28.8743,600——
2020-01-03$21.50$29.3880,500——
2020-01-02$21.74$29.7164,700——