BGSF, Inc. (BGSF) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -28.5%
- 3M
- -40.3%
- YTD
- -27.6%
- 1Y
- +3.4%
- 3Y
- -29.1%
- 5Y
- -24.7%
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
- +1.9%
BGSF Stock Price Trajectory (2014–2026)
As of November 8, 2026, BGSF, Inc. (BGSF) trades at $3.44, representing a +3.4% return over the past year. The stock has delivered a -50.9% total return over five years (-24.7% 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 -88.4%, currently trading 37% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers KELYA (+47.4% 1Y), KFRC (+78.8% 1Y), and TBI (+140.6% 1Y), BGSF has underperformed the peer group average. Compare BGSF vs KELYA →
BGSF Historical Price Data · from 2014
Rows 1–50 of 3,152| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 3.49 | 3.62 | 3.23 | 3.44 | 46K | -2.55% |
| 2026-11-05 | 3.89 | 3.95 | 3.33 | 3.53 | 42K | -10.18% |
| 2026-11-04 | 4.12 | 4.16 | 3.81 | 3.93 | 19K | -6.21% |
| 2026-11-03 | 4.03 | 4.29 | 4.00 | 4.19 | 12K | +5.01% |
| 2026-11-02 | 4.25 | 4.25 | 3.91 | 3.99 | 28K | -5.90% |
| 2026-10-30 | 4.24 | 4.24 | 4.24 | 4.24 | 1K | -1.17% |
| 2026-10-29 | 4.20 | 4.42 | 4.20 | 4.29 | 14K | +0.94% |
| 2026-10-28 | 4.14 | 4.36 | 4.10 | 4.25 | 5K | +1.92% |
| 2026-10-27 | 4.31 | 4.33 | 4.17 | 4.17 | 5K | -4.14% |
| 2026-10-26 | 4.48 | 4.60 | 4.35 | 4.35 | 10K | -0.23% |
| 2026-10-23 | 4.29 | 4.45 | 4.22 | 4.36 | 5K | +4.56% |
| 2026-10-22 | 4.10 | 4.21 | 4.07 | 4.17 | 8K | +2.21% |
| 2026-10-21 | 4.00 | 4.08 | 3.98 | 4.08 | 18K | +0.74% |
| 2026-10-20 | 4.10 | 4.10 | 4.00 | 4.05 | 10K | -1.94% |
| 2026-10-19 | 4.37 | 4.37 | 4.10 | 4.13 | 12K | -6.14% |
| 2026-10-16 | 4.37 | 4.48 | 4.36 | 4.40 | 10K | +1.15% |
| 2026-10-15 | 4.37 | 4.40 | 4.34 | 4.35 | 11K | -1.81% |
| 2026-10-14 | 4.53 | 4.53 | 4.35 | 4.43 | 6K | -2.64% |
| 2026-10-13 | 4.60 | 4.60 | 4.53 | 4.55 | 8K | -1.73% |
| 2026-10-12 | 4.71 | 4.71 | 4.63 | 4.63 | 8K | -2.53% |
| 2026-10-09 | 4.72 | 4.80 | 4.72 | 4.75 | 4K | -0.42% |
| 2026-10-08 | 4.70 | 4.77 | 4.70 | 4.77 | 4K | +1.49% |
| 2026-10-07 | 4.65 | 4.70 | 4.65 | 4.70 | 27K | -0.63% |
| 2026-10-06 | 4.75 | 4.80 | 4.70 | 4.73 | 32K | -1.05% |
| 2026-10-05 | 4.96 | 5.11 | 4.78 | 4.78 | 17K | -2.85% |
| 2026-10-02 | 5.13 | 5.14 | 4.90 | 4.92 | 9K | -1.20% |
| 2026-10-01 | 5.01 | 5.03 | 4.98 | 4.98 | 5K | -0.60% |
| 2026-09-30 | 4.89 | 5.01 | 4.89 | 5.01 | 2K | -1.18% |
| 2026-09-29 | 4.95 | 5.15 | 4.89 | 5.07 | 13K | +3.26% |
| 2026-09-28 | 4.95 | 5.02 | 4.91 | 4.91 | 4K | -1.80% |
| 2026-09-25 | 5.00 | 5.04 | 5.00 | 5.00 | 2K | 0.00% |
| 2026-09-24 | 4.89 | 5.02 | 4.89 | 5.00 | 4K | +0.81% |
| 2026-09-23 | 5.00 | 5.01 | 4.90 | 4.96 | 8K | -0.80% |
| 2026-09-22 | 5.06 | 5.10 | 4.95 | 5.00 | 13K | -0.60% |
| 2026-09-21 | 4.99 | 5.08 | 4.89 | 5.03 | 21K | +1.62% |
| 2026-09-18 | 5.01 | 5.15 | 4.95 | 4.95 | 27K | -4.26% |
| 2026-09-17 | 5.06 | 5.24 | 5.02 | 5.17 | 8K | +3.40% |
| 2026-09-16 | 5.15 | 5.15 | 5.00 | 5.00 | 9K | -2.91% |
| 2026-09-15 | 5.12 | 5.25 | 5.12 | 5.15 | 3K | -0.77% |
| 2026-09-14 | 5.19 | 5.34 | 5.09 | 5.19 | 7K | +0.78% |
| 2026-09-11 | 5.15 | 5.33 | 5.05 | 5.15 | 18K | -1.34% |
| 2026-09-10 | 5.15 | 5.24 | 5.11 | 5.22 | 5K | +0.58% |
| 2026-09-09 | 5.19 | 5.19 | 5.10 | 5.19 | 3K | -2.81% |
| 2026-09-08 | 5.33 | 5.43 | 5.26 | 5.34 | 7K | -1.84% |
| 2026-09-04 | 5.18 | 5.44 | 5.18 | 5.44 | 3K | +3.62% |
| 2026-09-03 | 5.23 | 5.34 | 5.23 | 5.25 | 2K | +0.19% |
| 2026-09-02 | 5.30 | 5.39 | 5.22 | 5.24 | 23K | +1.55% |
| 2026-09-01 | 5.36 | 5.36 | 5.07 | 5.16 | 25K | -3.55% |
| 2026-08-31 | 5.33 | 5.40 | 5.29 | 5.35 | 3K | -0.37% |
| 2026-08-28 | 5.39 | 5.39 | 5.37 | 5.37 | 2K | +0.19% |
BGSF Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +3.4% over the past year, beating its 5-year annualized CAGR of -24.7%. 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 $6.75. Current 1-year return of +3.4% 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.