If you invested $1000 in BGSF, Inc. (BGSF) 10 years ago, it would be worth $636.26 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $665.46, while $1000 invested 1 year ago would be worth $1,337.38. This corresponds to total returns of -36.37%, -33.45%, 33.74%, respectively, with annualized returns of -4.42%, -7.82%, 33.74%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |