BG Staffing Inc (BGSF) Historical Stock Data
4.22 ↑0.11 (2.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGSF is up 0.40% a day on average. There have been 15 days where BG Staffing Inc closed green and 15 days where BGSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4.21 | 4.22 | ↑$0.01 (0.24%) | 4.00 | 4.24 | 22.47K |
| 2025-05-12 | 3.65 | 4.11 | ↑$0.46 (12.61%) | 3.61 | 4.18 | 47.76K |
| 2025-05-09 | 3.45 | 3.46 | ↑$0.01 (0.29%) | 3.37 | 3.48 | 24.33K |
| 2025-05-08 | 3.23 | 3.46 | ↑$0.23 (7.12%) | 3.23 | 3.57 | 10.79K |
| 2025-05-07 | 3.40 | 3.20 | ↓$0.20 (-5.88%) | 3.20 | 3.59 | 31.60K |
| 2025-05-06 | 3.35 | 3.36 | ↑$0.01 (0.30%) | 3.30 | 3.47 | 27.38K |
| 2025-05-05 | 3.33 | 3.31 | ↓$0.02 (-0.60%) | 3.26 | 3.35 | 29.92K |
| 2025-05-02 | 3.22 | 3.33 | ↑$0.11 (3.47%) | 3.17 | 3.34 | 7.75K |
| 2025-05-01 | 3.35 | 3.17 | ↓$0.18 (-5.37%) | 3.15 | 3.41 | 27.85K |
| 2025-04-30 | 3.33 | 3.30 | ↓$0.03 (-0.90%) | 3.23 | 3.47 | 19.16K |
| 2025-04-29 | 3.29 | 3.37 | ↑$0.08 (2.37%) | 3.25 | 3.38 | 8.16K |
| 2025-04-28 | 3.35 | 3.33 | ↓$0.02 (-0.60%) | 3.25 | 3.50 | 9.26K |
| 2025-04-25 | 3.45 | 3.40 | ↓$0.05 (-1.45%) | 3.25 | 3.47 | 15.94K |
| 2025-04-24 | 3.33 | 3.45 | ↑$0.12 (3.60%) | 3.33 | 3.50 | 14.96K |
| 2025-04-23 | 3.41 | 3.45 | ↑$0.04 (1.17%) | 3.41 | 3.54 | 36.24K |
| 2025-04-22 | 3.10 | 3.39 | ↑$0.29 (9.35%) | 3.10 | 3.56 | 33.95K |
| 2025-04-21 | 3.02 | 3.05 | ↑$0.03 (0.99%) | 3.01 | 3.09 | 10.46K |
| 2025-04-17 | 2.96 | 3.08 | ↑$0.12 (4.06%) | 2.91 | 3.11 | 13.71K |
| 2025-04-16 | 3.00 | 2.94 | ↓$0.06 (-2.00%) | 2.94 | 3.02 | 3.63K |
| 2025-04-15 | 3.04 | 3.00 | ↓$0.04 (-1.32%) | 3.00 | 3.09 | 7.29K |
| 2025-04-14 | 3.01 | 3.00 | ↓$0.01 (-0.33%) | 2.99 | 3.10 | 18.64K |
| 2025-04-11 | 2.94 | 2.96 | ↑$0.02 (0.65%) | 2.94 | 2.96 | 1.96K |
| 2025-04-10 | 3.00 | 2.94 | ↓$0.06 (-2.00%) | 2.91 | 3.01 | 34.68K |
| 2025-04-09 | 3.05 | 2.99 | ↓$0.06 (-1.97%) | 2.97 | 3.05 | 35.01K |
| 2025-04-08 | 3.28 | 3.09 | ↓$0.19 (-5.79%) | 3.09 | 3.28 | 30.82K |
| 2025-04-07 | 3.37 | 3.34 | ↓$0.03 (-0.89%) | 3.21 | 3.39 | 27.67K |
| 2025-04-04 | 3.72 | 3.45 | ↓$0.27 (-7.26%) | 3.42 | 3.73 | 21.61K |
| 2025-04-03 | 3.61 | 3.75 | ↑$0.14 (3.88%) | 3.61 | 3.76 | 25.50K |
| 2025-04-02 | 3.62 | 3.63 | ↑$0.01 (0.28%) | 3.62 | 3.81 | 12.01K |
| 2025-04-01 | 3.67 | 3.60 | ↓$0.07 (-1.91%) | 3.60 | 3.83 | 7.30K |
Create an account or log in to view more rows.
$BGSF what happen
$BGSF bear trap dude
$BGSF more shorts the better idc
$BGSF the trend is your friend
until the end.
$BGSF when's the offering?
$BGSF I like it
$BGSF shorting it
$BGSF bear trap?
$BGSF last chance to load imo
$BGSF YALL READY????????