BG Staffing Inc (BGSF) Historical Stock Data
4.47 ↑0.05 (1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGSF is up 1.17% a day on average. There have been 21 days where BG Staffing Inc closed green and 9 days where BGSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 4.39 | 4.47 | ↑$0.08 (1.82%) | 4.39 | 4.50 | 72.66K |
| 2025-12-11 | 4.30 | 4.42 | ↑$0.12 (2.79%) | 4.29 | 4.45 | 34.04K |
| 2025-12-10 | 4.25 | 4.34 | ↑$0.09 (2.03%) | 4.25 | 4.44 | 24.28K |
| 2025-12-09 | 4.35 | 4.39 | ↑$0.04 (0.92%) | 4.33 | 4.42 | 32.65K |
| 2025-12-08 | 4.47 | 4.35 | ↓$0.12 (-2.68%) | 4.30 | 4.47 | 23.42K |
| 2025-12-05 | 4.44 | 4.51 | ↑$0.07 (1.58%) | 4.42 | 4.57 | 49.96K |
| 2025-12-04 | 4.55 | 4.46 | ↓$0.09 (-1.98%) | 4.44 | 4.66 | 42.21K |
| 2025-12-03 | 4.37 | 4.58 | ↑$0.21 (4.81%) | 4.36 | 4.61 | 37.44K |
| 2025-12-02 | 4.39 | 4.38 | ↓$0.01 (-0.23%) | 4.35 | 4.53 | 31.21K |
| 2025-12-01 | 4.55 | 4.43 | ↓$0.12 (-2.64%) | 4.29 | 4.75 | 78.20K |
| 2025-11-28 | 4.49 | 4.63 | ↑$0.14 (3.12%) | 4.42 | 4.65 | 38.66K |
| 2025-11-26 | 4.39 | 4.50 | ↑$0.11 (2.51%) | 4.26 | 4.57 | 129.25K |
| 2025-11-25 | 4.25 | 4.37 | ↑$0.12 (2.82%) | 4.21 | 4.37 | 66.27K |
| 2025-11-24 | 3.92 | 4.24 | ↑$0.32 (8.16%) | 3.89 | 4.25 | 93.96K |
| 2025-11-21 | 4.00 | 3.97 | ↓$0.03 (-0.75%) | 3.90 | 4.04 | 55.95K |
| 2025-11-20 | 3.96 | 4.09 | ↑$0.13 (3.28%) | 3.96 | 4.12 | 43.09K |
| 2025-11-19 | 3.94 | 3.98 | ↑$0.04 (1.02%) | 3.88 | 4.00 | 35.47K |
| 2025-11-18 | 3.90 | 3.97 | ↑$0.07 (1.79%) | 3.88 | 4.03 | 48.55K |
| 2025-11-17 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.84 | 4.06 | 35.21K |
| 2025-11-14 | 3.98 | 3.98 | ↑$0.00 (0.00%) | 3.96 | 4.05 | 65.90K |
| 2025-11-13 | 3.95 | 4.00 | ↑$0.05 (1.27%) | 3.95 | 4.09 | 45.75K |
| 2025-11-12 | 3.95 | 3.96 | ↑$0.01 (0.25%) | 3.93 | 4.03 | 108.03K |
| 2025-11-11 | 3.83 | 3.93 | ↑$0.10 (2.61%) | 3.80 | 3.99 | 61.03K |
| 2025-11-10 | 3.51 | 3.81 | ↑$0.30 (8.55%) | 3.47 | 3.91 | 96.87K |
| 2025-11-07 | 3.55 | 3.54 | ↓$0.01 (-0.28%) | 3.31 | 3.60 | 173.18K |
| 2025-11-06 | 3.50 | 3.27 | ↓$0.23 (-6.57%) | 3.25 | 3.50 | 44.35K |
| 2025-11-05 | 3.51 | 3.42 | ↓$0.09 (-2.56%) | 3.42 | 3.54 | 15.97K |
| 2025-11-04 | 3.36 | 3.46 | ↑$0.10 (2.98%) | 3.28 | 3.56 | 86.80K |
| 2025-11-03 | 3.31 | 3.38 | ↑$0.07 (2.11%) | 3.31 | 3.41 | 34.44K |
| 2025-10-31 | 3.40 | 3.35 | ↓$0.05 (-1.47%) | 3.34 | 3.40 | 26.02K |
Create an account or log in to view more rows.
$BGSF is anyone really buying this shit
$BGSF what happen
$BGSF bear trap dude
$BGSF more shorts the better idc
$BGSF the trend is your friend
until the end.
$BGSF when's the offering?
$BGSF I like it
$BGSF shorting it
$BGSF bear trap?
$BGSF last chance to load imo