BGSF, Inc. (BGSF) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
BGSF Historical Performance
Short-Term Returns
BGSF Stock Price Trajectory (2014–2026)
As of May 8, 2026, BGSF, Inc. (BGSF) trades at $5.20, representing a +62.5% return over the past year. The stock has delivered a -32.2% total return over five years (-16.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $29.59 on August 17, 2018. From this peak, BGSF has corrected -82.4%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers KELYA (-14.8% 1Y), HSII (+45.1% 1Y), and KFRC (+14.8% 1Y), BGSF has outperformed the peer group average. Compare BGSF vs KELYA →
BGSF Historical Price Data (2025–2026)
Showing 30 of 3,026 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5.27 | 5.27 | 5.17 | 5.20 | 19K | +3.28% |
| 2026-05-06 | 5.50 | 5.51 | 5.01 | 5.04 | 35K | -7.27% |
| 2026-05-05 | 5.58 | 5.58 | 5.37 | 5.43 | 16K | -2.16% |
| 2026-05-04 | 5.51 | 5.80 | 5.51 | 5.55 | 23K | -0.89% |
| 2026-05-01 | 5.62 | 5.69 | 5.55 | 5.60 | 17K | -3.11% |
| 2026-04-30 | 5.50 | 5.78 | 5.50 | 5.78 | 9K | +4.14% |
| 2026-04-29 | 5.66 | 5.85 | 5.55 | 5.55 | 8K | -1.94% |
| 2026-04-28 | 5.90 | 5.98 | 5.62 | 5.66 | 54K | -6.29% |
| 2026-04-27 | 6.35 | 6.35 | 6.04 | 6.04 | 10K | -5.48% |
| 2026-04-24 | 6.39 | 6.43 | 6.20 | 6.39 | 14K | -0.78% |
| 2026-04-23 | 6.48 | 6.56 | 6.39 | 6.44 | 16K | +0.16% |
| 2026-04-22 | 6.40 | 6.47 | 6.34 | 6.43 | 9K | +1.42% |
| 2026-04-21 | 6.35 | 6.45 | 6.27 | 6.34 | 6K | +1.12% |
| 2026-04-20 | 6.02 | 6.37 | 6.02 | 6.27 | 11K | +3.98% |
| 2026-04-17 | 6.08 | 6.12 | 6.00 | 6.03 | 13K | +0.17% |
| 2026-04-16 | 6.05 | 6.20 | 5.98 | 6.02 | 7K | -0.33% |
| 2026-04-15 | 5.76 | 6.09 | 5.66 | 6.04 | 12K | +5.23% |
| 2026-04-14 | 5.90 | 5.95 | 5.57 | 5.74 | 26K | -2.38% |
| 2026-04-13 | 6.00 | 6.01 | 5.86 | 5.88 | 16K | -3.13% |
| 2026-04-10 | 6.12 | 6.24 | 5.92 | 6.07 | 14K | -0.49% |
| 2026-04-09 | 6.13 | 6.25 | 6.02 | 6.10 | 14K | -0.97% |
| 2026-04-08 | 6.39 | 6.46 | 6.14 | 6.16 | 33K | -2.53% |
| 2026-04-07 | 6.19 | 6.33 | 5.89 | 6.32 | 22K | +2.27% |
| 2026-04-06 | 6.34 | 6.45 | 6.18 | 6.18 | 25K | -2.52% |
| 2026-04-02 | 6.20 | 6.39 | 6.10 | 6.34 | 13K | +3.43% |
| 2026-04-01 | 6.43 | 6.49 | 6.13 | 6.13 | 31K | -5.26% |
| 2026-03-31 | 6.26 | 6.47 | 6.13 | 6.47 | 13K | +5.20% |
| 2026-03-30 | 6.41 | 6.44 | 6.15 | 6.15 | 16K | -4.06% |
| 2026-03-27 | 6.43 | 6.46 | 6.31 | 6.41 | 26K | +0.94% |
| 2026-03-26 | 6.37 | 6.55 | 6.28 | 6.35 | 14K | -0.47% |
See BGSF's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BGSF Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BGSF vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonBGSF — Frequently Asked Questions
Quick answers to the most common questions about buying BGSF stock.
How has BGSF stock performed recently?
BGSF returned +62.5% over the past year, beating its 5-year annualized CAGR of -16.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is BGSF's all-time high price?
BGSF, Inc. reached $29.59 on 2018-08-17. The 52-week high is $8.22. Current 1-year return of +62.5% places the stock closer to historical peaks.
Where can I download BGSF historical price data?
This page provides BGSF daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.