If you invested $1000 in BGSF, Inc. (BGSF) 10 years ago, it would be worth $654.26 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $617.31, while $1000 invested 1 year ago would be worth $1,168.65. This corresponds to total returns of -34.57%, -38.27%, 16.86%, respectively, with annualized returns of -4.15%, -9.2%, 16.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 5.13 | 4.92 | 4.92 | 5.14 | 4.9 | 9,126 |
| October 01, 2026 | 5.01 | 4.98 | 4.98 | 5.03 | 4.92 | 4,833 |
| September 30, 2026 | 4.89 | 5.01 | 5.01 | 5.01 | 4.89 | 1,469 |
| September 29, 2026 | 4.95 | 5.07 | 5.07 | 5.15 | 4.89 | 12,843 |
| September 28, 2026 | 4.95 | 4.91 | 4.91 | 5.02 | 4.88 | 4,208 |
| September 25, 2026 | 5 | 5 | 5 | 5.04 | 5 | 1,526 |
| September 24, 2026 | 4.89 | 5 | 5 | 5.02 | 4.89 | 3,715 |
| September 23, 2026 | 5 | 4.96 | 4.96 | 5.01 | 4.9 | 7,503 |
| September 22, 2026 | 5.06 | 5 | 5 | 5.1 | 4.97 | 13,042 |
| September 21, 2026 | 4.99 | 5.03 | 5.03 | 5.05 | 4.88 | 20,925 |
| September 18, 2026 | 5.01 | 4.95 | 4.95 | 5.15 | 4.95 | 27,092 |
| September 17, 2026 | 5.06 | 5.17 | 5.17 | 5.24 | 5.02 | 8,203 |
| September 16, 2026 | 5.15 | 5 | 5 | 5.15 | 5 | 9,340 |
| September 15, 2026 | 5.12 | 5.15 | 5.15 | 5.25 | 5.12 | 2,919 |
| September 11, 2026 | 5.2 | 5.15 | 5.15 | 5.34 | 5.11 | 17,800 |
| September 10, 2026 | 5.15 | 5.22 | 5.22 | 5.24 | 5.11 | 5,273 |
| September 09, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.1 | 3,241 |
| September 08, 2026 | 5.33 | 5.34 | 5.34 | 5.43 | 5.26 | 6,751 |
| September 04, 2026 | 5.18 | 5.44 | 5.44 | 5.44 | 5.18 | 2,456 |
| September 03, 2026 | 5.23 | 5.25 | 5.25 | 5.34 | 5.23 | 1,834 |
| September 02, 2026 | 5.3 | 5.24 | 5.24 | 5.39 | 5.22 | 23,173 |
| September 01, 2026 | 5.36 | 5.16 | 5.16 | 5.36 | 5.07 | 25,242 |
| August 31, 2026 | 5.33 | 5.35 | 5.35 | 5.4 | 5.29 | 2,474 |
| August 28, 2026 | 5.39 | 5.37 | 5.37 | 5.39 | 5.37 | 1,883 |
| August 27, 2026 | 5.4 | 5.36 | 5.36 | 5.4 | 5.36 | 3,932 |
| August 26, 2026 | 5.59 | 5.44 | 5.44 | 5.77 | 5.27 | 7,760 |
| August 25, 2026 | 5.26 | 5.41 | 5.41 | 5.42 | 5.26 | 7,165 |
| August 24, 2026 | 5.44 | 5.39 | 5.39 | 5.44 | 5.39 | 1,565 |
| August 21, 2026 | 5.39 | 5.51 | 5.51 | 5.51 | 5.39 | 2,539 |
| August 20, 2026 | 5.65 | 5.46 | 5.46 | 5.65 | 5.35 | 5,731 |
| August 19, 2026 | 5.62 | 5.53 | 5.53 | 5.65 | 5.53 | 14,249 |
| August 18, 2026 | 5.8 | 5.55 | 5.55 | 5.8 | 5.55 | 2,792 |
| August 17, 2026 | 5.66 | 5.57 | 5.57 | 5.75 | 5.55 | 9,560 |
| August 14, 2026 | 5.61 | 5.66 | 5.66 | 5.69 | 5.61 | 4,540 |
| August 13, 2026 | 5.45 | 5.55 | 5.55 | 5.55 | 5.45 | 1,164 |
| August 12, 2026 | 5.5 | 5.4 | 5.4 | 5.5 | 5.4 | 11,452 |
| August 11, 2026 | 5.46 | 5.55 | 5.55 | 5.55 | 5.46 | 4,261 |
| August 10, 2026 | 5.58 | 5.56 | 5.56 | 5.63 | 5.53 | 9,935 |
| August 07, 2026 | 5.45 | 5.62 | 5.62 | 5.62 | 5.45 | 1,487 |
| August 06, 2026 | 5.63 | 5.66 | 5.66 | 5.66 | 5.54 | 4,765 |
| August 05, 2026 | 5.56 | 5.64 | 5.64 | 5.64 | 5.49 | 8,748 |
| August 04, 2026 | 5.74 | 5.58 | 5.58 | 5.75 | 5.48 | 9,145 |
| August 03, 2026 | 5.56 | 5.7 | 5.7 | 5.78 | 5.56 | 4,070 |
| July 31, 2026 | 5.55 | 5.55 | 5.55 | 5.75 | 5.51 | 14,678 |
| July 30, 2026 | 5.31 | 5.25 | 5.25 | 5.31 | 5.23 | 7,212 |
| July 29, 2026 | 5.03 | 5.36 | 5.36 | 5.36 | 5.03 | 7,832 |
| July 28, 2026 | 5.17 | 5.28 | 5.28 | 5.45 | 5.17 | 15,205 |
| July 27, 2026 | 5.4 | 5.2 | 5.2 | 5.58 | 5 | 40,458 |
| July 23, 2026 | 5.61 | 5.67 | 5.67 | 5.75 | 5.61 | 2,358 |
| July 22, 2026 | 5.61 | 5.61 | 5.61 | 5.74 | 5.52 | 4,493 |
| July 21, 2026 | 5.68 | 5.61 | 5.61 | 5.68 | 5.61 | 5,000 |
| July 20, 2026 | 5.69 | 5.62 | 5.62 | 5.75 | 5.6 | 4,341 |
| July 17, 2026 | 5.61 | 5.74 | 5.74 | 5.74 | 5.6 | 2,088 |
| July 16, 2026 | 5.62 | 5.77 | 5.77 | 5.8 | 5.62 | 3,705 |
| July 15, 2026 | 5.57 | 5.66 | 5.66 | 5.79 | 5.5 | 14,184 |
| July 14, 2026 | 5.51 | 5.57 | 5.57 | 5.66 | 5.51 | 4,807 |
| July 13, 2026 | 5.61 | 5.56 | 5.56 | 5.65 | 5.5 | 15,698 |
| July 10, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1,658 |
| July 09, 2026 | 5.68 | 5.6 | 5.6 | 5.74 | 5.53 | 4,758 |
| July 08, 2026 | 5.7 | 5.73 | 5.73 | 5.8 | 5.7 | 4,437 |