ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BGSF, Inc. Common Stock (NY:BGSF)

5.120 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 5.090 5.275 5.050 5.120 51,705 +0.01(+0.20%)
Jan 08, 2026 5.100 5.290 5.100 5.110 34,574 -0.01(-0.20%)
Jan 07, 2026 5.160 5.390 4.950 5.120 42,900 -0.01(-0.19%)
Jan 06, 2026 4.900 5.450 4.900 5.130 117,873 +0.21(+4.27%)
Jan 05, 2026 4.670 4.970 4.670 4.920 55,340 +0.25(+5.35%)
Jan 02, 2026 4.590 4.742 4.560 4.670 22,523 +0.04(+0.86%)
Dec 31, 2025 4.500 4.670 4.500 4.630 83,922 +0.10(+2.21%)
Dec 30, 2025 4.720 4.760 4.500 4.530 52,880 -0.19(-4.03%)
Dec 29, 2025 4.700 4.730 4.560 4.720 56,262 -0.04(-0.84%)
Dec 26, 2025 4.770 4.787 4.681 4.760 34,268 -0.02(-0.42%)
Dec 24, 2025 4.780 4.827 4.780 4.780 29,509 -0.02(-0.42%)
Dec 23, 2025 4.750 4.830 4.750 4.800 29,148 +0.05(+1.05%)
Dec 22, 2025 4.650 4.920 4.650 4.750 51,960 +0.08(+1.71%)
Dec 19, 2025 4.430 4.730 4.400 4.670 179,240 +0.24(+5.42%)
Dec 18, 2025 4.320 4.490 4.320 4.430 37,689 +0.10(+2.31%)
Dec 17, 2025 4.425 4.425 4.300 4.330 96,444 -0.08(-1.81%)
Dec 16, 2025 4.390 4.470 4.350 4.410 75,079 +0.01(+0.23%)
Dec 15, 2025 4.440 4.450 4.390 4.400 35,702 -0.07(-1.57%)
Dec 12, 2025 4.390 4.500 4.390 4.470 72,660 +0.05(+1.13%)
Dec 11, 2025 4.300 4.450 4.293 4.420 36,215 +0.08(+1.84%)
Dec 10, 2025 4.254 4.450 4.254 4.340 31,291 -0.05(-1.14%)
Dec 09, 2025 4.350 4.430 4.331 4.390 34,522 +0.04(+0.92%)
Dec 08, 2025 4.470 4.470 4.300 4.350 23,421 -0.16(-3.55%)
Dec 05, 2025 4.440 4.570 4.420 4.510 51,040 +0.05(+1.12%)
Dec 04, 2025 4.550 4.660 4.420 4.460 44,908 -0.12(-2.62%)
Dec 03, 2025 4.370 4.609 4.360 4.580 37,476 +0.20(+4.57%)
Dec 02, 2025 4.390 4.530 4.350 4.380 32,307 -0.05(-1.13%)
Dec 01, 2025 4.550 4.760 4.290 4.430 80,133 -0.20(-4.32%)
Nov 28, 2025 4.490 4.650 4.421 4.630 38,667 +0.13(+2.89%)
Nov 26, 2025 4.390 4.570 4.260 4.500 135,844 +0.13(+2.97%)
Nov 25, 2025 4.250 4.370 4.206 4.370 66,269 +0.13(+3.07%)
Nov 24, 2025 3.920 4.250 3.890 4.240 95,822 +0.27(+6.80%)
Nov 21, 2025 4.000 4.080 3.895 3.970 57,770 -0.12(-2.93%)
Nov 20, 2025 3.960 4.120 3.960 4.090 43,285 +0.11(+2.76%)
Nov 19, 2025 3.940 4.000 3.880 3.980 38,749 +0.01(+0.25%)
Nov 18, 2025 3.900 4.040 3.875 3.970 52,252 +0.07(+1.79%)
Nov 17, 2025 3.900 4.060 3.840 3.900 38,009 -0.08(-2.01%)
Nov 14, 2025 3.980 4.050 3.962 3.980 67,245 -0.02(-0.50%)
Nov 13, 2025 3.950 4.090 3.930 4.000 48,198 +0.04(+1.01%)
Nov 12, 2025 3.950 4.060 3.880 3.960 109,536 +0.03(+0.76%)
Nov 11, 2025 3.830 3.990 3.800 3.930 64,200 +0.12(+3.15%)
Nov 10, 2025 3.510 3.910 3.470 3.810 96,871 +0.27(+7.63%)
Nov 07, 2025 3.550 3.600 3.310 3.540 173,195 +0.27(+8.26%)
Nov 06, 2025 3.500 3.500 3.250 3.270 44,397 -0.15(-4.39%)
Nov 05, 2025 3.510 3.540 3.420 3.420 16,982 -0.04(-1.16%)
Nov 04, 2025 3.360 3.560 3.280 3.460 87,751 +0.08(+2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.