BGSF, Inc. (BGSF) NYSE

5.10

+0.01(+0.20%)

Updated at June 02 04:00PM

Currency In USD

BGSF Historical Return

If you invested $1000 in BGSF, Inc. (BGSF) 10 years ago, it would be worth $687.33 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $658.91, while $1000 invested 1 year ago would be worth $1,629.39. This corresponds to total returns of -31.27%, -34.11%, 62.94%, respectively, with annualized returns of -3.68%, -8%, 62.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BGSF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2026	5.9	5.74	5.74	5.95	5.57	26,163
April 13, 2026	6	5.88	5.88	6.05	5.85	16,314
April 10, 2026	6.07	6.07	6.07	6.24	5.92	13,756
April 09, 2026	6.13	6.1	6.1	6.25	6.05	13,961
April 08, 2026	6.39	6.16	6.16	6.46	6.14	32,807
April 07, 2026	6.18	6.32	6.32	6.33	5.89	21,709
April 06, 2026	6.34	6.18	6.18	6.45	6.11	24,803
April 02, 2026	6.2	6.34	6.34	6.34	6.1	13,123
April 01, 2026	6.43	6.23	6.23	6.49	6.13	31,603
March 31, 2026	6.13	6.47	6.47	6.47	6.13	12,683
March 30, 2026	6.41	6.24	6.24	6.44	6.15	17,087
March 27, 2026	6.37	6.41	6.41	6.46	6.33	25,684
March 26, 2026	6.37	6.35	6.35	6.55	6.28	13,035
March 25, 2026	6.22	6.38	6.38	6.56	6.21	5,771
March 24, 2026	5.96	6.17	6.17	6.23	5.89	32,980
March 23, 2026	6	5.97	5.97	6.13	5.89	47,700
March 20, 2026	6.21	6.05	6.05	6.29	6.03	22,155
March 19, 2026	6.28	6.18	6.18	6.4	6.03	18,656
March 18, 2026	6.47	6.31	6.31	6.63	6.26	20,731
March 17, 2026	6.58	6.49	6.49	6.75	6.37	30,779
March 16, 2026	6.44	6.58	6.58	6.7	6.41	30,088
March 13, 2026	6.3	6.4	6.4	6.45	6.24	17,872
March 12, 2026	6.32	6.3	6.3	6.38	6.29	24,547
March 11, 2026	6.35	6.25	6.25	6.5	6.25	85,103
March 10, 2026	6.27	6.34	6.34	6.37	6.27	62,552
March 09, 2026	6.07	6.36	6.36	6.4	6	22,357