BGSF Stock Price History
NYSE: BGSFConsumer DiscretionaryProfessional ServicesUSD
4.75-0.02 (-0.42%)
At close: Oct 9, 3:56 PM ET · Delayed 15 min
BGSF price history at a glance
The price history for BGSF (BGSF) on this page begins on April 28, 2014, when the stock closed at $7.00; it most recently closed at $4.75 on October 5, 2026. The highest price in this record is $29.59, reached on August 13, 2018; the latest close is 83.9% below that peak. Across the 11 complete calendar years in the table, BGSF finished higher in 7 and lower in 4. Its best year was 2018 (+32.4%) and its worst was 2023 (-38.6%).
Over roughly 12 years the share price changed -32.1%, a -3.1% compound annual price return (excluding dividends). In the last 12 months alone, BGSF has gained 22.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $29.59
- Date of high
- Aug 13, 2018
- Low since 2014
- $2.91
- Date of low
- Apr 7, 2025
- 52-week high
- $6.75
- 52-week low
- $3.25
- Last close
- $4.75
BGSF returns
1 week
-3.46%
1 month
-8.48%
3 months
-15.63%
6 months
-21.75%
Year to date
+2.59%
1 year
+22.42%
3 years
-47.80%
5 years
-60.81%
BGSF price return, excluding dividends.
BGSF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.75 | +1.71% |
| 2025 | 4.67 | -19.06% |
| 2024 | 5.77 | -38.62% |
| 2023 | 9.40 | -38.64% |
| 2022 | 15.32 | +6.76% |
| 2021 | 14.35 | +6.38% |
| 2020 | 13.49 | -37.26% |
| 2019 | 21.50 | +1.90% |
| 2018 | 21.10 | +32.37% |
| 2017 | 15.94 | +2.18% |
| 2016 | 15.60 | +4.35% |
| 2015 | 14.95 | +15.00% |
| 2014* | 13.00 | +85.71% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
BGSF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.72 | 4.76 | 4.72 | 4.75 | -0.42% | |
| 4.70 | 4.77 | 4.76 | 4.77 | +1.49% | |
| 4.65 | 4.70 | 4.65 | 4.70 | -0.63% | |
| 4.75 | 4.80 | 4.70 | 4.73 | -1.05% | |
| 4.96 | 5.11 | 4.78 | 4.78 | -2.85% | |
| 5.13 | 5.14 | 4.90 | 4.92 | -1.20% | |
| 5.01 | 5.03 | 4.98 | 4.98 | -0.60% | |
| 4.89 | 5.01 | 4.89 | 5.01 | -1.18% | |
| 4.95 | 5.15 | 4.89 | 5.07 | +3.26% | |
| 4.95 | 5.02 | 4.91 | 4.91 | -1.80% | |
| 5.00 | 5.04 | 5.00 | 5.00 | 0.00% | |
| 4.89 | 5.02 | 4.89 | 5.00 | +0.81% | |
| 5.00 | 5.01 | 4.90 | 4.96 | -0.80% | |
| 5.06 | 5.10 | 4.95 | 5.00 | -0.60% | |
| 4.99 | 5.08 | 4.89 | 5.03 | +1.62% | |
| 5.01 | 5.15 | 4.95 | 4.95 | -4.26% | |
| 5.06 | 5.24 | 5.02 | 5.17 | +3.40% | |
| 5.15 | 5.15 | 5.00 | 5.00 | -2.91% | |
| 5.12 | 5.25 | 5.12 | 5.15 | -0.77% | |
| 5.19 | 5.34 | 5.09 | 5.19 | +0.78% | |
| 5.15 | 5.33 | 5.05 | 5.15 | -1.34% | |
| 5.15 | 5.24 | 5.11 | 5.22 | +0.58% | |
| 5.19 | 5.19 | 5.10 | 5.19 | -2.81% | |
| 5.33 | 5.43 | 5.26 | 5.34 | -1.84% | |
| 5.18 | 5.44 | 5.18 | 5.44 | +3.62% | |
| 5.23 | 5.34 | 5.23 | 5.25 | +0.19% | |
| 5.30 | 5.39 | 5.22 | 5.24 | +1.55% | |
| 5.36 | 5.36 | 5.07 | 5.16 | -3.55% | |
| 5.33 | 5.40 | 5.29 | 5.35 | -0.37% | |
| 5.39 | 5.39 | 5.37 | 5.37 | +0.19% | |
| 5.40 | 5.40 | 5.36 | 5.36 | -1.47% | |
| 5.59 | 5.77 | 5.27 | 5.44 | +0.55% | |
| 5.26 | 5.42 | 5.26 | 5.41 | +0.37% | |
| 5.44 | 5.44 | 5.39 | 5.39 | -2.18% | |
| 5.39 | 5.51 | 5.39 | 5.51 | +0.92% | |
| 5.65 | 5.65 | 5.35 | 5.46 | -1.27% | |
| 5.62 | 5.69 | 5.51 | 5.53 | -0.36% | |
| 5.80 | 5.80 | 5.55 | 5.55 | -0.36% | |
| 5.66 | 5.75 | 5.55 | 5.57 | -1.59% | |
| 5.61 | 5.69 | 5.61 | 5.66 | +1.98% | |
| 5.45 | 5.55 | 5.45 | 5.55 | +2.78% | |
| 5.50 | 5.50 | 5.39 | 5.40 | -2.70% | |
| 5.46 | 5.61 | 5.46 | 5.55 | -0.18% | |
| 5.58 | 5.63 | 5.53 | 5.56 | -1.07% | |
| 5.45 | 5.62 | 5.45 | 5.62 | -0.71% | |
| 5.63 | 5.66 | 5.54 | 5.66 | +0.35% | |
| 5.56 | 5.64 | 5.49 | 5.64 | +1.08% | |
| 5.74 | 5.75 | 5.48 | 5.58 | -2.11% | |
| 5.56 | 5.78 | 5.56 | 5.70 | +2.70% | |
| 5.55 | 5.75 | 5.51 | 5.55 | +5.71% | |
| 5.31 | 5.31 | 5.23 | 5.25 | -2.05% | |
| 5.03 | 5.36 | 5.03 | 5.36 | +1.52% | |
| 5.17 | 5.45 | 5.17 | 5.28 | +1.54% | |
| 5.40 | 5.58 | 5.00 | 5.20 | -5.63% | |
| 5.56 | 5.56 | 5.43 | 5.51 | -2.82% | |
| 5.61 | 5.75 | 5.61 | 5.67 | +1.07% | |
| 5.61 | 5.74 | 5.52 | 5.61 | 0.00% | |
| 5.61 | 5.68 | 5.61 | 5.61 | -0.18% | |
| 5.69 | 5.75 | 5.60 | 5.62 | -2.09% | |
| 5.61 | 5.74 | 5.60 | 5.74 | -0.52% | |
| 5.62 | 5.80 | 5.62 | 5.77 | +1.94% | |
| 5.61 | 5.79 | 5.50 | 5.66 | +1.62% | |
| 5.51 | 5.66 | 5.51 | 5.57 | +0.18% | |
| 5.61 | 5.65 | 5.50 | 5.56 | -1.24% | |
| 5.63 | 5.63 | 5.63 | 5.63 | +0.54% | |
| 5.68 | 5.74 | 5.53 | 5.60 | -2.27% | |
| 5.70 | 5.80 | 5.70 | 5.73 | -0.35% | |
| 5.70 | 5.80 | 5.70 | 5.75 | +0.52% | |
| 5.70 | 5.72 | 5.70 | 5.72 | +0.35% | |
| 5.77 | 5.83 | 5.69 | 5.70 | -2.40% | |
| 5.70 | 5.90 | 5.70 | 5.84 | +2.28% | |
| 5.89 | 6.00 | 5.71 | 5.71 | -3.06% | |
| 5.85 | 5.93 | 5.80 | 5.89 | -1.34% | |
| 5.45 | 5.97 | 5.45 | 5.97 | +6.80% | |
| 5.67 | 5.69 | 5.56 | 5.59 | -2.61% | |
| 5.66 | 5.86 | 5.66 | 5.74 | +0.17% | |
| 5.57 | 5.75 | 5.57 | 5.73 | +3.62% | |
| 5.40 | 5.62 | 5.40 | 5.53 | +2.41% | |
| 5.08 | 5.40 | 5.08 | 5.40 | +5.47% | |
| 5.17 | 5.17 | 5.03 | 5.12 | +2.40% | |
| 5.06 | 5.11 | 5.00 | 5.00 | -2.15% | |
| 5.11 | 5.28 | 5.09 | 5.11 | -0.39% | |
| 5.08 | 5.17 | 4.92 | 5.13 | +0.79% | |
| 5.23 | 5.26 | 4.99 | 5.09 | -0.97% | |
| 5.17 | 5.20 | 5.10 | 5.14 | +1.18% | |
| 5.10 | 5.20 | 5.07 | 5.08 | -1.17% | |
| 5.07 | 5.30 | 5.07 | 5.14 | -1.15% | |
| 5.25 | 5.25 | 5.16 | 5.20 | -0.95% | |
| 5.13 | 5.30 | 5.12 | 5.25 | +2.74% | |
| 5.16 | 5.17 | 5.06 | 5.11 | +0.20% | |
| 5.06 | 5.19 | 5.06 | 5.10 | +0.20% | |
| 5.20 | 5.30 | 5.02 | 5.09 | -0.59% | |
| 5.11 | 5.12 | 5.03 | 5.12 | +0.39% | |
| 5.15 | 5.27 | 5.08 | 5.10 | -3.23% | |
| 5.11 | 5.27 | 5.11 | 5.27 | -0.94% | |
| 5.07 | 5.36 | 5.01 | 5.32 | +0.76% | |
| 5.25 | 5.35 | 5.25 | 5.28 | -0.94% | |
| 5.19 | 5.33 | 5.19 | 5.33 | +3.29% | |
| 5.15 | 5.24 | 5.09 | 5.16 | +0.58% | |
| 5.13 | 5.27 | 5.08 | 5.13 | -0.39% | |
| 5.07 | 5.27 | 5.07 | 5.15 | -0.19% | |
| 5.10 | 5.28 | 5.10 | 5.16 | +0.58% | |
| 5.13 | 5.33 | 5.12 | 5.13 | +0.39% | |
| 5.35 | 5.35 | 5.11 | 5.11 | -4.31% | |
| 5.07 | 5.36 | 5.07 | 5.34 | +4.30% | |
| 5.16 | 5.21 | 5.00 | 5.12 | -2.66% | |
| 5.25 | 5.44 | 5.21 | 5.26 | +1.15% | |
| 5.10 | 5.44 | 5.10 | 5.20 | +2.36% | |
| 5.50 | 5.52 | 4.93 | 5.08 | -6.45% | |
| 5.59 | 5.71 | 5.37 | 5.43 | -2.16% | |
| 5.51 | 5.80 | 5.51 | 5.55 | -0.89% | |
| 5.62 | 5.69 | 5.56 | 5.60 | -1.58% | |
| 5.51 | 5.78 | 5.51 | 5.69 | +2.52% | |
| 5.66 | 5.85 | 5.51 | 5.55 | -1.94% | |
| 5.90 | 5.98 | 5.62 | 5.66 | -6.29% | |
| 6.35 | 6.35 | 6.04 | 6.04 | -5.48% | |
| 6.39 | 6.43 | 6.20 | 6.39 | -0.78% | |
| 6.48 | 6.56 | 6.39 | 6.44 | +0.16% | |
| 6.35 | 6.47 | 6.34 | 6.43 | +1.42% | |
| 6.35 | 6.45 | 6.28 | 6.34 | +1.12% | |
| 6.02 | 6.37 | 6.02 | 6.27 | +3.98% | |
| 6.05 | 6.11 | 6.01 | 6.03 | +0.17% | |
| 6.05 | 6.20 | 6.00 | 6.02 | -0.33% | |
| 5.71 | 6.09 | 5.66 | 6.04 | +5.23% | |
| 5.90 | 5.95 | 5.57 | 5.74 | -2.38% | |
| 6.00 | 6.05 | 5.85 | 5.88 | -3.13% | |
| 6.07 | 6.24 | 5.92 | 6.07 | -0.49% | |
| 6.13 | 6.25 | 6.05 | 6.10 | -0.97% | |
| 6.39 | 6.46 | 6.14 | 6.16 | -2.53% | |
| 6.18 | 6.33 | 5.89 | 6.32 | +2.27% | |
| 6.34 | 6.45 | 6.11 | 6.18 | -2.52% | |
| 6.20 | 6.34 | 6.10 | 6.34 | +1.77% | |
| 6.43 | 6.49 | 6.13 | 6.23 | -3.71% | |
| 6.13 | 6.47 | 6.13 | 6.47 | +3.69% | |
| 6.41 | 6.44 | 6.15 | 6.24 | -2.65% | |
| 6.37 | 6.46 | 6.33 | 6.41 | +0.94% | |
| 6.37 | 6.55 | 6.28 | 6.35 | -0.47% | |
| 6.22 | 6.56 | 6.21 | 6.38 | +3.40% | |
| 5.96 | 6.23 | 5.89 | 6.17 | +3.35% | |
| 6.00 | 6.13 | 5.89 | 5.97 | -1.32% | |
| 6.21 | 6.32 | 6.03 | 6.05 | -2.10% | |
| 6.28 | 6.40 | 6.03 | 6.18 | -2.06% | |
| 6.47 | 6.63 | 6.26 | 6.31 | -2.77% | |
| 6.58 | 6.75 | 6.37 | 6.49 | -1.37% | |
| 6.44 | 6.70 | 6.41 | 6.58 | +2.81% | |
| 6.30 | 6.45 | 6.24 | 6.40 | +1.59% | |
| 6.32 | 6.38 | 6.29 | 6.30 | +0.80% | |
| 6.35 | 6.50 | 6.25 | 6.25 | -1.42% | |
| 6.27 | 6.37 | 6.27 | 6.34 | -0.31% | |
| 6.07 | 6.40 | 6.00 | 6.36 | +2.75% | |
| 5.93 | 6.30 | 5.93 | 6.19 | +3.34% | |
| 5.95 | 6.10 | 5.91 | 5.99 | 0.00% | |
| 6.03 | 6.14 | 5.96 | 5.99 | +0.17% | |
| 6.00 | 6.10 | 5.87 | 5.98 | -2.13% | |
| 6.00 | 6.18 | 6.00 | 6.11 | +0.49% | |
| 5.90 | 6.10 | 5.89 | 6.08 | +1.33% | |
| 6.20 | 6.20 | 5.88 | 6.00 | +0.84% | |
| 5.99 | 6.07 | 5.85 | 5.95 | -0.17% | |
| 6.02 | 6.02 | 5.89 | 5.96 | -0.67% | |
| 6.30 | 6.30 | 5.87 | 6.00 | -4.61% | |
| 6.17 | 6.40 | 6.17 | 6.29 | +1.45% | |
| 6.14 | 6.20 | 6.02 | 6.20 | +0.98% | |
| 6.01 | 6.20 | 5.97 | 6.14 | +2.33% | |
| 5.87 | 6.09 | 5.87 | 6.00 | +2.21% | |
| 5.74 | 5.99 | 5.74 | 5.87 | +2.26% | |
| 5.96 | 6.05 | 5.60 | 5.74 | -1.71% | |
| 5.79 | 5.93 | 5.70 | 5.84 | +2.10% | |
| 5.79 | 5.94 | 5.72 | 5.72 | -1.04% | |
| 5.67 | 5.82 | 5.64 | 5.78 | +2.12% | |
| 5.55 | 5.93 | 5.55 | 5.66 | +1.98% | |
| 5.52 | 5.79 | 5.52 | 5.55 | -0.72% | |
| 5.41 | 5.60 | 5.41 | 5.59 | +2.57% | |
| 5.68 | 5.68 | 5.42 | 5.45 | -4.39% | |
| 5.71 | 5.85 | 5.63 | 5.70 | -0.52% | |
| 5.56 | 5.79 | 5.56 | 5.73 | +1.24% | |
| 5.61 | 5.68 | 5.46 | 5.66 | +0.53% | |
| 5.58 | 5.64 | 5.48 | 5.63 | +0.36% | |
| 5.41 | 5.64 | 5.41 | 5.61 | +2.37% | |
| 5.34 | 5.50 | 5.34 | 5.48 | +1.48% | |
| 5.34 | 5.56 | 5.31 | 5.40 | -0.55% | |
| 5.70 | 5.70 | 5.41 | 5.43 | -3.38% | |
| 5.27 | 5.84 | 5.27 | 5.62 | +6.44% | |
| 5.37 | 5.48 | 5.23 | 5.28 | -4.17% | |
| 5.44 | 5.69 | 5.44 | 5.51 | +0.73% | |
| 5.39 | 5.64 | 5.39 | 5.47 | 0.00% | |
| 5.43 | 5.54 | 5.39 | 5.47 | 0.00% | |
| 5.56 | 5.67 | 5.45 | 5.47 | -1.97% | |
| 5.11 | 5.74 | 5.11 | 5.58 | +8.98% | |
| 5.09 | 5.28 | 5.05 | 5.12 | +0.20% | |
| 5.10 | 5.29 | 5.10 | 5.11 | -0.20% | |
| 5.16 | 5.39 | 4.95 | 5.12 | -0.19% | |
| 4.90 | 5.45 | 4.90 | 5.13 | +4.27% | |
| 4.67 | 4.97 | 4.67 | 4.92 | +5.35% | |
| 4.59 | 4.74 | 4.56 | 4.67 | +0.86% | |
| 4.50 | 4.67 | 4.50 | 4.63 | +2.21% | |
| 4.72 | 4.76 | 4.50 | 4.53 | -4.03% | |
| 4.70 | 4.73 | 4.56 | 4.72 | -0.84% | |
| 4.77 | 4.79 | 4.68 | 4.76 | -0.42% | |
| 4.78 | 4.83 | 4.78 | 4.78 | -0.42% | |
| 4.75 | 4.83 | 4.75 | 4.80 | +1.05% | |
| 4.65 | 4.92 | 4.65 | 4.75 | +1.71% | |
| 4.43 | 4.73 | 4.40 | 4.67 | +5.42% | |
| 4.32 | 4.49 | 4.32 | 4.43 | +2.31% | |
| 4.43 | 4.43 | 4.30 | 4.33 | -1.81% | |
| 4.39 | 4.47 | 4.35 | 4.41 | +0.23% | |
| 4.44 | 4.45 | 4.39 | 4.40 | -1.57% | |
| 4.39 | 4.50 | 4.39 | 4.47 | +1.13% | |
| 4.30 | 4.45 | 4.29 | 4.42 | +1.84% | |
| 4.25 | 4.45 | 4.25 | 4.34 | -1.14% | |
| 4.35 | 4.43 | 4.33 | 4.39 | +0.92% | |
| 4.47 | 4.47 | 4.30 | 4.35 | -3.55% | |
| 4.44 | 4.57 | 4.42 | 4.51 | +1.12% | |
| 4.55 | 4.66 | 4.42 | 4.46 | -2.62% | |
| 4.37 | 4.61 | 4.36 | 4.58 | +4.57% | |
| 4.39 | 4.53 | 4.35 | 4.38 | -1.13% | |
| 4.55 | 4.76 | 4.29 | 4.43 | -4.32% | |
| 4.49 | 4.65 | 4.42 | 4.63 | +2.89% | |
| 4.39 | 4.57 | 4.26 | 4.50 | +2.97% | |
| 4.25 | 4.37 | 4.21 | 4.37 | +3.07% | |
| 3.92 | 4.25 | 3.89 | 4.24 | +6.80% | |
| 4.00 | 4.08 | 3.90 | 3.97 | -2.93% | |
| 3.96 | 4.12 | 3.96 | 4.09 | +2.76% | |
| 3.94 | 4.00 | 3.88 | 3.98 | +0.25% | |
| 3.90 | 4.04 | 3.88 | 3.97 | +1.79% | |
| 3.90 | 4.06 | 3.84 | 3.90 | -2.01% | |
| 3.98 | 4.05 | 3.96 | 3.98 | -0.50% | |
| 3.95 | 4.09 | 3.93 | 4.00 | +1.01% | |
| 3.95 | 4.06 | 3.88 | 3.96 | +0.76% | |
| 3.83 | 3.99 | 3.80 | 3.93 | +3.15% | |
| 3.51 | 3.91 | 3.47 | 3.81 | +7.63% | |
| 3.55 | 3.60 | 3.31 | 3.54 | +8.26% | |
| 3.50 | 3.50 | 3.25 | 3.27 | -4.39% | |
| 3.51 | 3.54 | 3.42 | 3.42 | -1.16% | |
| 3.36 | 3.56 | 3.28 | 3.46 | +2.37% | |
| 3.31 | 3.41 | 3.31 | 3.38 | +0.90% | |
| 3.40 | 3.40 | 3.34 | 3.35 | -0.89% | |
| 3.41 | 3.45 | 3.33 | 3.38 | -0.88% | |
| 3.39 | 3.47 | 3.39 | 3.41 | +0.59% | |
| 3.44 | 3.48 | 3.37 | 3.39 | -1.17% | |
| 3.53 | 3.57 | 3.41 | 3.43 | -1.44% | |
| 3.50 | 3.61 | 3.47 | 3.48 | -0.29% | |
| 3.57 | 3.61 | 3.44 | 3.49 | -1.69% | |
| 3.66 | 3.67 | 3.52 | 3.55 | -3.27% | |
| 3.66 | 3.67 | 3.60 | 3.67 | +0.27% | |
| 3.65 | 3.70 | 3.63 | 3.66 | +0.55% | |
| 3.77 | 3.78 | 3.56 | 3.64 | -3.96% | |
| 3.79 | 3.86 | 3.73 | 3.79 | 0.00% | |
| 3.84 | 3.99 | 3.73 | 3.79 | -1.04% | |
| 3.72 | 3.86 | 3.70 | 3.83 | +2.68% | |
| 3.72 | 3.77 | 3.68 | 3.73 | +1.91% | |
| 3.88 | 3.90 | 3.61 | 3.66 | -5.67% | |
| 3.94 | 4.01 | 3.83 | 3.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BGSF chart for longer ranges.