NYSE · BGSF · stock
Bgsf, INC. (BGSF) stock price history
Every NYSE trading session of Bgsf, INC. from Apr 29, 2014 to Sep 28, 2026: 3,123 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BGSF adjusted close, 2014 to 2026
- $16.28
- All time high, 2018
- $6.75
- 52 week high, $3.25 low
- 3,123
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
BGSF key facts
- Bgsf, INC. (BGSF) closed at $4.91 on Sep 28, 2026 on NYSE.
- BGSF's all time high close is $16.28, set on Aug 17, 2018; its all time low close is $2.11 on Apr 10, 2025.
- BGSF's 52 week range is $3.25 to $6.75.
- BGSF returned -0.6% over the year to Sep 28, 2026 and -40.6% over five years.
- Over ten years BGSF returned -41%, -5.1% a year compounded.
- BGSF's deepest drawdown was -87.0% from Aug 17, 2018 to Apr 10, 2025.
- DataCedar holds 3,123 daily sessions of BGSF history from Apr 29, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BGSF price chart, 2014 to 2026
BGSF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.6% |
| 3 months | -17.8% |
| 6 months | -23.4% |
| Year to date | +8.4% |
| 1 year | -0.6% |
| 3 years | -26.3% |
| 5 years | -40.6% |
| 10 years | -40.6% |
| Since Apr 29, 2014 | +60.0% |
| Compound annual growth, 12.4 years | +3.9% |
BGSF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $16.28 on Aug 17, 2018
- All time low close
- $2.11 on Apr 10, 2025
- 52 week high
- $6.75 on Mar 17, 2026
- 52 week low
- $3.25 on Nov 6, 2025
- Deepest drawdown
- -87.0% from Aug 17, 2018 to Apr 10, 2025, not yet recovered
- Best single session
- +33.6% on Jun 17, 2025
- Worst single session
- -34.5% on Mar 16, 2020
- Volatility, 1 year annualised
- 41.7%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2018, +37%
- Worst calendar year
- 2024, -43%
BGSF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Apr 29, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.59 | $6.75 | $4.56 | $4.91 | +6.0% | 3.3M | 185 |
| 2025 | $3.80 | $5.90 | $2.09 | $4.63 | +23.0% | 25.4M | 250 |
| 2024 | $6.58 | $7.60 | $3.74 | $3.76 | -43.4% | 6.6M | 252 |
| 2023 | $10.32 | $10.73 | $6.08 | $6.65 | -35.1% | 4.9M | 250 |
| 2022 | $9.25 | $10.37 | $6.81 | $10.26 | +11.7% | 4.4M | 251 |
| 2021 | $8.38 | $10.55 | $7.20 | $9.18 | +9.8% | 12.5M | 252 |
| 2020 | $13.30 | $13.40 | $3.46 | $8.36 | -36.2% | 20.7M | 253 |
| 2019 | $11.40 | $16.04 | $9.24 | $13.11 | +12.1% | 15.5M | 252 |
| 2018 | $8.55 | $16.57 | $8.22 | $11.70 | +36.6% | 17.1M | 251 |
| 2017 | $7.86 | $9.84 | $6.47 | $8.57 | +9.0% | 6.4M | 251 |
| 2016 | $6.96 | $10.63 | $5.66 | $7.86 | +11.5% | 16.6M | 252 |
| 2015 | $5.77 | $7.07 | $4.44 | $7.05 | +22.1% | 919.2K | 252 |
| 2014 | $3.07 | $5.77 | $3.07 | $5.77 | n/a | 121K | 172 |
BGSF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $4.91 | -8.2% |
| August 2026 | $5.35 | -3.6% |
| July 2026 | $5.55 | -2.8% |
| June 2026 | $5.71 | +11.5% |
| May 2026 | $5.12 | -10.0% |
| April 2026 | $5.69 | -12.1% |
| March 2026 | $6.47 | +6.4% |
| February 2026 | $6.08 | +6.1% |
| January 2026 | $5.73 | +23.8% |
| December 2025 | $4.63 | 0.0% |
| November 2025 | $4.63 | +38.2% |
| October 2025 | $3.35 | -34.3% |
About the BGSF data
Daily bars. 3,123 sessions from Apr 29, 2014 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 29, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BGSF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BGB Blackstone Strategic Credit 2027 Term Fund
- BGH Barings Global Short Duration High Yield Fund
- BGR BlackRock Energy & Resources Trust
- BGS B&G Foods, Inc.
- BGSI Boyd Group Services Inc.
- BGT BlackRock Floating Rate Income Trust
- BGX Blackstone Long-Short Credit Income Fund
- BGY BlackRock Enhanced International Dividend Trust
Common questions
BGSF share price history
