BGSF, Inc.
BGSFNYSEIndustrials● Active
$5.09
$-0.11(-2.12%)
Market Cap$54554620
P/E Ratio—
52W High$8.22
52W Low$3.25
BGSF, Inc.（BGSF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bgsf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.02
Jan 13, 2023
-68.2% from here
5-Year Low5Y
$2.91
Apr 17, 2025
+74.9% from low
IPO Priceadj.
$7.00
Apr 29, 2014
-27.3% since IPO
1 Year Ago
$4.41
Jun 9, 2025
+15.4% in 1Y
5 Years Ago
$12.28
Jun 8, 2021
-58.6% in 5Y
10 Years Ago
$15.49
Jun 8, 2016
-67.1% in 10Y
Historical Price Data · BGSF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.25 | $5.25 | $5.07 | $5.20 | $5.20 | 0K | -0.95% |
| Jun 5, 2026 | $5.25 | $5.25 | $5.16 | $5.20 | $5.20 | 3K | -0.95% |
| Jun 4, 2026 | $5.13 | $5.30 | $5.12 | $5.25 | $5.25 | 18K | +2.34% |
| Jun 3, 2026 | $5.16 | $5.17 | $5.06 | $5.11 | $5.11 | 7K | -0.97% |
| Jun 2, 2026 | $5.06 | $5.19 | $5.06 | $5.10 | $5.10 | 7K | +0.79% |
| Jun 1, 2026 | $5.20 | $5.30 | $5.02 | $5.09 | $5.09 | 20K | -2.12% |
| May 29, 2026 | $5.11 | $5.12 | $5.03 | $5.12 | $5.12 | 4K | +0.20% |
| May 28, 2026 | $5.15 | $5.27 | $5.08 | $5.10 | $5.10 | 19K | -0.97% |
| May 27, 2026 | $5.11 | $5.27 | $5.11 | $5.27 | $5.27 | 6K | +3.13% |
| May 26, 2026 | $5.07 | $5.36 | $5.01 | $5.32 | $5.32 | 8K | +4.93% |
| May 22, 2026 | $5.25 | $5.35 | $5.25 | $5.28 | $5.28 | 5K | +0.57% |
| May 21, 2026 | $5.19 | $5.33 | $5.19 | $5.33 | $5.33 | 4K | +2.70% |
| May 20, 2026 | $5.15 | $5.24 | $5.09 | $5.16 | $5.16 | 5K | +0.19% |
| May 19, 2026 | $5.13 | $5.27 | $5.08 | $5.13 | $5.13 | 4K | +0.00% |
| May 18, 2026 | $5.07 | $5.27 | $5.07 | $5.15 | $5.15 | 5K | +1.58% |
| May 15, 2026 | $5.10 | $5.28 | $5.10 | $5.16 | $5.16 | 7K | +1.18% |
| May 14, 2026 | $5.13 | $5.33 | $5.12 | $5.13 | $5.13 | 7K | +0.00% |
| May 13, 2026 | $5.35 | $5.35 | $5.11 | $5.11 | $5.11 | 14K | -4.49% |
| May 12, 2026 | $5.07 | $5.36 | $5.07 | $5.34 | $5.34 | 5K | +5.33% |
| May 11, 2026 | $5.16 | $5.21 | $5.00 | $5.12 | $5.12 | 13K | -0.78% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BGSF
Jan 1 → Dec 31 · 6 years2026+13.3%$4.59 → $5.20
+13.3%
2025-12.5%$5.29 → $4.63
-12.5%
2024-43.6%$9.29 → $5.24
-43.6%
2023-39.0%$15.41 → $9.40
-39.0%
2022+5.9%$14.46 → $15.32
+5.9%
2021+16.9%$12.28 → $14.35
+16.9%
Best Year2021 · +16.9%
Worst Year2024 · -43.6%
Positive Years3 / 6
Avg Annual Return-9.8%
6Y Total Return-57.7%
6Y CAGR~-13.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in BGSF?
If you invested $1,000 in BGSF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$329
Total Return-67.1%
CAGR~-10.5% / yr
Profit$-671
Based on Jun 8, 2016 · $15.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BGSF, Inc.（BGSF）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BGSF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BGSF 历史股价FMP 日线复权 OHLCV