Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	11.55	11.55	11.40	11.44	7,291	+0.18(+1.58%)
Oct 28, 2022	11.23	11.29	11.18	11.26	6,319	+0.03(+0.28%)
Oct 27, 2022	11.21	11.36	11.02	11.23	16,642	+0.15(+1.40%)
Oct 26, 2022	10.86	11.15	10.76	11.08	10,347	+0.16(+1.50%)
Oct 25, 2022	10.63	10.98	10.54	10.91	18,318	+0.30(+2.83%)
Oct 24, 2022	10.71	10.76	10.50	10.61	12,412	-0.01(-0.09%)
Oct 21, 2022	10.64	10.74	10.52	10.62	6,369	-0.22(-2.01%)
Oct 20, 2022	10.81	10.90	10.70	10.84	6,604	+0.06(+0.59%)
Oct 19, 2022	10.70	10.91	10.69	10.78	11,745	+0.13(+1.20%)
Oct 18, 2022	9.920	10.76	9.920	10.65	51,506	+0.58(+5.79%)
Oct 17, 2022	9.765	10.07	9.561	10.07	19,295	+0.40(+4.14%)
Oct 14, 2022	9.783	9.783	9.533	9.665	4,821	-0.12(-1.21%)
Oct 13, 2022	9.374	9.829	9.374	9.783	19,815	+0.32(+3.37%)
Oct 12, 2022	9.592	9.667	9.410	9.465	7,505	-0.09(-0.95%)
Oct 11, 2022	9.692	9.692	9.519	9.556	10,300	-0.14(-1.41%)
Oct 10, 2022	9.847	9.847	9.674	9.692	6,495	-0.09(-0.93%)
Oct 07, 2022	9.811	10.18	9.783	9.783	13,254	-0.38(-3.76%)
Oct 06, 2022	10.33	10.34	10.14	10.17	18,729	-0.24(-2.27%)
Oct 05, 2022	10.66	10.84	10.39	10.40	17,543	-0.25(-2.39%)
Oct 04, 2022	10.64	10.83	10.51	10.66	16,585	+0.13(+1.21%)
Oct 03, 2022	10.40	10.61	10.27	10.53	12,039	+0.42(+4.14%)
Sep 30, 2022	10.39	10.43	10.11	10.11	16,754	-0.26(-2.54%)
Sep 29, 2022	10.33	10.43	10.33	10.37	8,069	+0.05(+0.44%)
Sep 28, 2022	10.45	10.54	10.33	10.33	13,706	+0.00(+0.00%)
Sep 27, 2022	10.56	10.56	10.33	10.33	8,815	-0.18(-1.73%)
Sep 26, 2022	10.67	10.73	10.51	10.51	9,094	-0.31(-2.86%)
Sep 23, 2022	10.92	10.97	10.82	10.82	21,031	-0.10(-0.92%)
Sep 22, 2022	11.08	11.08	10.92	10.92	8,135	-0.20(-1.80%)
Sep 21, 2022	11.10	11.51	11.03	11.12	25,719	+0.05(+0.41%)
Sep 20, 2022	11.08	11.20	11.06	11.08	4,594	-0.16(-1.46%)
Sep 19, 2022	11.37	11.37	11.18	11.24	10,054	-0.28(-2.45%)
Sep 16, 2022	10.83	11.52	10.83	11.52	32,718	+0.65(+5.94%)
Sep 15, 2022	10.98	10.98	10.83	10.88	12,969	-0.05(-0.42%)
Sep 14, 2022	11.37	11.37	10.83	10.92	29,096	-0.02(-0.18%)
Sep 13, 2022	10.90	11.09	10.90	10.94	8,005	-0.02(-0.15%)
Sep 12, 2022	10.90	11.15	10.90	10.96	14,091	+0.06(+0.51%)
Sep 09, 2022	11.02	11.06	10.83	10.90	46,764	+0.05(+0.50%)
Sep 08, 2022	11.02	11.05	10.84	10.85	7,577	-0.01(-0.08%)
Sep 07, 2022	10.90	10.90	10.84	10.86	13,896	+0.02(+0.17%)
Sep 06, 2022	10.91	10.91	10.83	10.84	32,180	-0.02(-0.17%)
Sep 02, 2022	11.04	11.04	10.83	10.86	8,127	-0.02(-0.17%)
Sep 01, 2022	10.95	10.95	10.83	10.88	20,307	-0.13(-1.23%)
Aug 31, 2022	11.16	11.18	10.98	11.01	4,208	-0.15(-1.32%)
Aug 30, 2022	11.34	11.40	11.16	11.16	3,931	-0.22(-1.92%)
Aug 29, 2022	11.47	11.55	11.38	11.38	8,209	-0.19(-1.65%)
Aug 26, 2022	11.48	11.61	11.34	11.57	9,246	+0.21(+1.84%)
Aug 25, 2022	11.46	11.47	11.32	11.36	7,630	-0.09(-0.79%)
Aug 24, 2022	11.43	11.48	11.32	11.45	9,206	+0.01(+0.13%)
Aug 23, 2022	11.29	11.55	11.20	11.43	12,736	+0.15(+1.32%)
Aug 22, 2022	11.39	11.57	11.27	11.29	22,115	-0.34(-2.90%)
Aug 19, 2022	11.46	11.68	11.42	11.62	8,188	-0.03(-0.23%)
Aug 18, 2022	11.86	11.86	11.50	11.65	10,305	-0.17(-1.46%)
Aug 17, 2022	11.79	11.85	11.52	11.82	6,612	+0.04(+0.31%)
Aug 16, 2022	11.87	11.87	11.67	11.79	8,360	-0.08(-0.69%)
Aug 15, 2022	11.80	12.05	11.62	11.87	11,447	-0.05(-0.43%)
Aug 12, 2022	11.84	11.99	11.79	11.92	11,453	+0.07(+0.58%)
Aug 11, 2022	11.63	11.87	11.63	11.85	16,024	+0.12(+1.00%)
Aug 10, 2022	11.29	11.77	11.27	11.73	19,921	+0.48(+4.24%)
Aug 09, 2022	11.49	11.64	11.26	11.26	25,500	-0.23(-2.04%)
Aug 08, 2022	11.69	11.79	11.26	11.49	37,303	-0.25(-2.15%)
Aug 05, 2022	11.81	11.92	11.66	11.74	23,597	-0.21(-1.73%)
Aug 04, 2022	11.74	11.99	11.74	11.95	46,996	+0.37(+3.19%)
Aug 03, 2022	11.39	11.71	11.39	11.58	14,161	+0.31(+2.71%)
Aug 02, 2022	11.47	11.61	11.27	11.27	34,968	-0.20(-1.73%)