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)

6.340 -0.020 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2026 6.270 6.370 6.270 6.340 62,633 -0.02(-0.31%)
Mar 09, 2026 6.070 6.400 6.000 6.360 22,359 +0.17(+2.75%)
Mar 06, 2026 5.930 6.300 5.930 6.190 28,402 +0.20(+3.34%)
Mar 05, 2026 5.950 6.100 5.910 5.990 18,426 +0.00(+0.00%)
Mar 04, 2026 6.030 6.140 5.955 5.990 9,178 +0.01(+0.17%)
Mar 03, 2026 6.000 6.100 5.870 5.980 23,811 -0.13(-2.13%)
Mar 02, 2026 6.000 6.180 6.000 6.110 10,860 +0.03(+0.49%)
Feb 27, 2026 5.900 6.095 5.886 6.080 16,813 +0.08(+1.33%)
Feb 26, 2026 6.202 6.202 5.875 6.000 17,599 +0.05(+0.84%)
Feb 25, 2026 5.990 6.070 5.850 5.950 17,055 -0.01(-0.17%)
Feb 24, 2026 6.020 6.020 5.887 5.960 7,558 -0.04(-0.67%)
Feb 23, 2026 6.300 6.300 5.870 6.000 19,092 -0.29(-4.61%)
Feb 20, 2026 6.170 6.400 6.170 6.290 32,365 +0.09(+1.45%)
Feb 19, 2026 6.140 6.200 6.020 6.200 23,614 +0.06(+0.98%)
Feb 18, 2026 6.010 6.200 5.970 6.140 15,075 +0.14(+2.33%)
Feb 17, 2026 5.870 6.090 5.870 6.000 14,905 +0.13(+2.21%)
Feb 13, 2026 5.740 5.990 5.740 5.870 27,364 +0.13(+2.26%)
Feb 12, 2026 5.960 6.054 5.600 5.740 31,454 -0.10(-1.71%)
Feb 11, 2026 5.790 5.930 5.700 5.840 35,272 +0.12(+2.10%)
Feb 10, 2026 5.790 5.940 5.720 5.720 21,343 -0.06(-1.04%)
Feb 09, 2026 5.670 5.820 5.640 5.780 15,700 +0.12(+2.12%)
Feb 06, 2026 5.550 5.930 5.550 5.660 26,964 +0.11(+1.98%)
Feb 05, 2026 5.520 5.785 5.520 5.550 16,983 -0.04(-0.72%)
Feb 04, 2026 5.410 5.600 5.410 5.590 35,836 +0.14(+2.57%)
Feb 03, 2026 5.680 5.680 5.420 5.450 22,691 -0.25(-4.39%)
Feb 02, 2026 5.710 5.850 5.630 5.700 16,804 -0.03(-0.52%)
Jan 30, 2026 5.560 5.790 5.560 5.730 28,860 +0.07(+1.24%)
Jan 29, 2026 5.610 5.680 5.460 5.660 43,774 +0.03(+0.53%)
Jan 28, 2026 5.580 5.640 5.480 5.630 16,403 +0.02(+0.36%)
Jan 27, 2026 5.410 5.640 5.410 5.610 17,952 +0.13(+2.37%)
Jan 26, 2026 5.340 5.500 5.340 5.480 17,099 +0.08(+1.48%)
Jan 23, 2026 5.340 5.560 5.305 5.400 36,733 -0.03(-0.55%)
Jan 22, 2026 5.700 5.700 5.410 5.430 33,626 -0.19(-3.38%)
Jan 21, 2026 5.270 5.840 5.270 5.620 49,225 +0.34(+6.44%)
Jan 20, 2026 5.370 5.480 5.231 5.280 43,666 -0.23(-4.17%)
Jan 16, 2026 5.440 5.690 5.440 5.510 33,690 +0.04(+0.73%)
Jan 15, 2026 5.390 5.640 5.390 5.470 52,963 +0.00(+0.00%)
Jan 14, 2026 5.430 5.540 5.387 5.470 32,793 +0.00(+0.00%)
Jan 13, 2026 5.560 5.670 5.452 5.470 59,608 -0.11(-1.97%)
Jan 12, 2026 5.110 5.740 5.110 5.580 109,176 +0.46(+8.98%)
Jan 09, 2026 5.090 5.275 5.050 5.120 51,905 +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%)
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.