BGSF, Inc. (BGSF) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +11.3%
- 3M
- -7.4%
- YTD
- +22.5%
- 1Y
- -24.4%
- 3Y
- -15.9%
- 5Y
- -14.0%
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 July 7, 2026, BGSF, Inc. (BGSF) trades at $5.72, representing a -24.4% return over the past year. The stock has delivered a -23.3% total return over five years (-14.0% 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 -80.7%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers KELYA (+3.8% 1Y), HSII (+22.6% 1Y), and KFRC (+19.8% 1Y), BGSF has underperformed the peer group average. Compare BGSF vs KELYA →
BGSF Historical Price Data · from 2014
Rows 1–50 of 3,065| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 5.70 | 5.72 | 5.70 | 5.72 | 3K | +0.35% |
| 2026-07-02 | 5.77 | 5.77 | 5.69 | 5.70 | 2K | -2.40% |
| 2026-07-01 | 5.80 | 5.90 | 5.70 | 5.84 | 4K | +2.28% |
| 2026-06-30 | 5.89 | 6.00 | 5.71 | 5.71 | 17K | -3.06% |
| 2026-06-29 | 5.91 | 5.94 | 5.80 | 5.89 | 6K | -1.34% |
| 2026-06-26 | 5.45 | 5.97 | 5.45 | 5.97 | 15K | +6.80% |
| 2026-06-25 | 5.67 | 5.69 | 5.56 | 5.59 | 3K | -2.61% |
| 2026-06-24 | 5.66 | 5.86 | 5.66 | 5.74 | 5K | +0.17% |
| 2026-06-23 | 5.57 | 5.75 | 5.57 | 5.73 | 13K | +3.62% |
| 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% |
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 -24.4% over the past year, below its 5-year annualized CAGR of -14.0%. 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 -24.4% 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.