BGSF, Inc. (BGSF) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BGSF Historical Return
If you invested $1000 in BGSF, Inc. (BGSF) 10 years ago, it would be worth $564.69 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $737.88, while $1000 invested 1 year ago would be worth $1,276.64. This corresponds to total returns of -43.53%, -26.21%, 27.66%, respectively, with annualized returns of -5.55%, -5.9%, 27.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BGSF Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 5.7 | 5.75 | 5.75 | 5.8 | 5.7 | 5,247 |
| July 06, 2026 | 5.7 | 5.72 | 5.72 | 5.72 | 5.7 | 2,752 |
| July 02, 2026 | 5.77 | 5.7 | 5.7 | 5.83 | 5.69 | 1,912 |
| July 01, 2026 | 5.7 | 5.84 | 5.84 | 5.9 | 5.7 | 3,754 |
| June 30, 2026 | 5.89 | 5.71 | 5.71 | 6 | 5.71 | 16,944 |
| June 29, 2026 | 5.85 | 5.89 | 5.89 | 5.93 | 5.8 | 5,847 |
| June 26, 2026 | 5.45 | 5.97 | 5.97 | 5.97 | 5.45 | 15,103 |
| June 25, 2026 | 5.67 | 5.59 | 5.59 | 5.69 | 5.56 | 2,813 |
| June 24, 2026 | 5.66 | 5.74 | 5.74 | 5.86 | 5.66 | 5,498 |
| June 23, 2026 | 5.57 | 5.73 | 5.73 | 5.75 | 5.57 | 13,199 |
| June 22, 2026 | 5.4 | 5.53 | 5.53 | 5.62 | 5.4 | 5,934 |
| June 18, 2026 | 5.08 | 5.4 | 5.4 | 5.4 | 5.08 | 13,073 |
| June 17, 2026 | 5.17 | 5.12 | 5.12 | 5.17 | 5.03 | 17,353 |
| June 16, 2026 | 5.06 | 5 | 5 | 5.11 | 5 | 11,070 |
| June 15, 2026 | 5.11 | 5.11 | 5.11 | 5.28 | 5.09 | 13,863 |
| June 12, 2026 | 5.08 | 5.13 | 5.13 | 5.17 | 4.92 | 39,208 |
| June 11, 2026 | 5.23 | 5.09 | 5.09 | 5.26 | 4.99 | 42,408 |
| June 10, 2026 | 5.17 | 5.14 | 5.14 | 5.2 | 5.1 | 7,065 |
| June 09, 2026 | 5.1 | 5.08 | 5.08 | 5.2 | 5.07 | 13,191 |
| June 08, 2026 | 5.07 | 5.14 | 5.14 | 5.3 | 5.07 | 5,593 |
| June 05, 2026 | 5.25 | 5.2 | 5.2 | 5.25 | 5.2 | 2,566 |
| June 04, 2026 | 5.13 | 5.25 | 5.25 | 5.3 | 5.12 | 18,012 |
| June 03, 2026 | 5.16 | 5.11 | 5.11 | 5.16 | 5.11 | 6,462 |
| June 02, 2026 | 5.06 | 5.1 | 5.1 | 5.19 | 5.06 | 7,079 |
| June 01, 2026 | 5.2 | 5.09 | 5.09 | 5.3 | 5.02 | 20,183 |
| May 29, 2026 | 5.11 | 5.12 | 5.12 | 5.12 | 5.03 | 3,812 |
| May 28, 2026 | 5.15 | 5.1 | 5.1 | 5.27 | 5.08 | 17,687 |
| May 27, 2026 | 5.23 | 5.27 | 5.27 | 5.27 | 5.11 | 6,298 |
| May 26, 2026 | 5.07 | 5.32 | 5.32 | 5.33 | 5.01 | 8,036 |
| May 22, 2026 | 5.25 | 5.28 | 5.28 | 5.35 | 5.25 | 5,374 |
| May 21, 2026 | 5.19 | 5.33 | 5.33 | 5.41 | 5.19 | 3,556 |
| May 20, 2026 | 5.15 | 5.16 | 5.16 | 5.24 | 5.09 | 5,210 |
| May 19, 2026 | 5.13 | 5.13 | 5.13 | 5.27 | 5.08 | 3,481 |
| May 18, 2026 | 5.07 | 5.15 | 5.15 | 5.27 | 5.07 | 4,946 |
| May 15, 2026 | 5.1 | 5.16 | 5.16 | 5.28 | 5.1 | 7,223 |
| May 14, 2026 | 5.13 | 5.13 | 5.13 | 5.33 | 5.12 | 7,360 |
| May 13, 2026 | 5.35 | 5.11 | 5.11 | 5.35 | 5.11 | 14,267 |
| May 12, 2026 | 5.07 | 5.34 | 5.34 | 5.36 | 5.07 | 5,142 |
| May 11, 2026 | 5.16 | 5.12 | 5.12 | 5.21 | 5 | 12,740 |
| May 08, 2026 | 5.25 | 5.26 | 5.26 | 5.44 | 5.21 | 11,526 |
| May 07, 2026 | 5.1 | 5.2 | 5.2 | 5.44 | 5.1 | 19,086 |
| May 06, 2026 | 5.5 | 5.08 | 5.08 | 5.52 | 4.93 | 37,504 |
| May 05, 2026 | 5.59 | 5.43 | 5.43 | 5.71 | 5.37 | 15,655 |
| May 04, 2026 | 5.51 | 5.55 | 5.55 | 5.8 | 5.51 | 22,949 |
| May 01, 2026 | 5.62 | 5.6 | 5.6 | 5.69 | 5.56 | 17,139 |
| April 30, 2026 | 5.51 | 5.69 | 5.69 | 5.78 | 5.51 | 10,431 |
| April 29, 2026 | 5.66 | 5.55 | 5.55 | 5.85 | 5.51 | 9,475 |
| April 28, 2026 | 5.9 | 5.66 | 5.66 | 5.98 | 5.62 | 53,741 |
| April 27, 2026 | 6.35 | 6.04 | 6.04 | 6.35 | 6.04 | 10,282 |
| April 24, 2026 | 6.39 | 6.39 | 6.39 | 6.43 | 6.2 | 14,165 |
| April 23, 2026 | 6.48 | 6.44 | 6.44 | 6.56 | 6.39 | 16,236 |
| April 22, 2026 | 6.35 | 6.43 | 6.43 | 6.47 | 6.34 | 8,740 |
| April 21, 2026 | 6.35 | 6.34 | 6.34 | 6.45 | 6.28 | 5,599 |
| April 20, 2026 | 6.02 | 6.27 | 6.27 | 6.37 | 6.02 | 11,097 |
| April 17, 2026 | 6.05 | 6.03 | 6.03 | 6.1 | 6.02 | 13,152 |
| April 16, 2026 | 6.05 | 6.02 | 6.02 | 6.2 | 6 | 7,480 |
| April 15, 2026 | 5.71 | 6.04 | 6.04 | 6.09 | 5.66 | 11,824 |
AD
