BGSF, Inc. (BGSF) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +4.9%
- 3M
- -14.4%
- YTD
- +15.6%
- 1Y
- -1.8%
- 3Y
- -18.3%
- 5Y
- -15.2%
Loading 10-year price history...
BGSF Historical Performance
BGSF Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- +85.7%
- 2015 annual price return
- +15.0%
- 2016 annual price return
- +10.2%
- 2017 annual price return
- +4.2%
- 2018 annual price return
- +28.3%
- 2019 annual price return
- +6.0%
- 2020 annual price return
- -37.9%
- 2021 annual price return
- +10.7%
- 2022 annual price return
- +7.4%
- 2023 annual price return
- -38.6%
- 2024 annual price return
- -44.3%
- 2025 annual price return
- -21.8%
- 2026 annual price return
- +30.2%
BGSF Stock Price Trajectory (2014–2026)
As of June 23, 2026, BGSF, Inc. (BGSF) trades at $5.53, representing a -1.8% return over the past year. The stock has delivered a -27.1% total return over five years (-15.2% 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 -81.3%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers KELYA (-1.6% 1Y), HSII (+37.3% 1Y), and KFRC (+12.7% 1Y), BGSF has underperformed the peer group average. Compare BGSF vs KELYA →
BGSF Historical Price Data · from 2014
Rows 1–50 of 3,056| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 5.44 | 5.62 | 5.40 | 5.53 | 6K | +2.41% |
| 2026-06-18 | 5.25 | 5.40 | 5.08 | 5.40 | 13K | +5.47% |
| 2026-06-17 | 5.17 | 5.17 | 5.03 | 5.12 | 17K | +2.40% |
| 2026-06-16 | 5.06 | 5.10 | 5.00 | 5.00 | 11K | -4.76% |
| 2026-06-15 | 5.11 | 5.25 | 5.07 | 5.25 | 12K | +2.34% |
| 2026-06-12 | 5.21 | 5.21 | 4.92 | 5.13 | 39K | +0.79% |
| 2026-06-11 | 5.23 | 5.25 | 4.99 | 5.09 | 42K | -0.97% |
| 2026-06-10 | 5.17 | 5.20 | 5.10 | 5.14 | 5K | +1.18% |
| 2026-06-09 | 5.10 | 5.20 | 5.07 | 5.08 | 13K | -1.17% |
| 2026-06-08 | 5.07 | 5.27 | 5.07 | 5.14 | 6K | -1.15% |
| 2026-06-05 | 5.25 | 5.25 | 5.16 | 5.20 | 3K | -0.95% |
| 2026-06-04 | 5.19 | 5.35 | 5.12 | 5.25 | 17K | +2.74% |
| 2026-06-03 | 5.16 | 5.17 | 5.06 | 5.11 | 6K | +0.20% |
| 2026-06-02 | 5.06 | 5.19 | 5.06 | 5.10 | 7K | +0.20% |
| 2026-06-01 | 5.20 | 5.30 | 5.05 | 5.09 | 20K | -0.59% |
| 2026-05-29 | 5.11 | 5.14 | 5.03 | 5.12 | 4K | +0.39% |
| 2026-05-28 | 5.15 | 5.27 | 5.08 | 5.10 | 17K | -3.23% |
| 2026-05-27 | 5.23 | 5.27 | 5.11 | 5.27 | 6K | -0.94% |
| 2026-05-26 | 5.07 | 5.33 | 5.01 | 5.32 | 8K | +0.76% |
| 2026-05-22 | 5.25 | 5.35 | 5.25 | 5.28 | 5K | -0.94% |
| 2026-05-21 | 5.19 | 5.41 | 5.19 | 5.33 | 4K | +3.29% |
| 2026-05-20 | 5.16 | 5.24 | 5.09 | 5.16 | 5K | +0.58% |
| 2026-05-19 | 5.12 | 5.26 | 5.11 | 5.13 | 3K | -0.39% |
| 2026-05-18 | 5.07 | 5.25 | 5.07 | 5.15 | 5K | -0.19% |
| 2026-05-15 | 5.10 | 5.28 | 5.10 | 5.16 | 7K | +0.58% |
| 2026-05-14 | 5.13 | 5.33 | 5.12 | 5.13 | 7K | +0.39% |
| 2026-05-13 | 5.33 | 5.35 | 5.11 | 5.11 | 14K | -4.31% |
| 2026-05-12 | 5.07 | 5.36 | 5.07 | 5.34 | 5K | +4.30% |
| 2026-05-11 | 5.16 | 5.21 | 5.00 | 5.12 | 13K | -2.66% |
| 2026-05-08 | 5.25 | 5.44 | 5.21 | 5.26 | 12K | +1.15% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BGSF — Frequently Asked Questions
Quick answers to the most common questions about buying BGSF stock.
How has BGSF stock performed recently?
BGSF declined -1.8% over the past year, below its 5-year annualized CAGR of -15.2%. The stock trades above its 200-day moving average, reflecting the downtrend.
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 -1.8% places the stock further from 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.