Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	6.451	6.797	6.451	6.730	83,729	+0.15(+2.31%)
Oct 29, 2020	6.460	6.704	6.257	6.578	53,979	+0.15(+2.37%)
Oct 28, 2020	6.840	6.840	6.333	6.426	124,095	-0.42(-6.17%)
Oct 27, 2020	7.253	7.295	6.840	6.848	39,497	-0.45(-6.13%)
Oct 26, 2020	7.084	7.355	6.856	7.295	129,700	+0.18(+2.49%)
Oct 23, 2020	7.245	7.262	6.966	7.118	114,284	-0.14(-1.98%)
Oct 22, 2020	7.262	7.388	7.236	7.262	29,446	+0.08(+1.18%)
Oct 21, 2020	7.555	7.555	7.169	7.177	39,368	-0.19(-2.63%)
Oct 20, 2020	7.599	7.625	7.253	7.371	44,228	-0.11(-1.47%)
Oct 19, 2020	7.633	7.756	7.414	7.481	58,790	-0.17(-2.21%)
Oct 16, 2020	7.777	7.954	7.608	7.650	54,714	-0.16(-2.05%)
Oct 15, 2020	7.692	7.937	7.608	7.811	37,101	+0.07(+0.87%)
Oct 14, 2020	7.650	7.887	7.625	7.743	37,848	+0.04(+0.55%)
Oct 13, 2020	8.191	8.191	7.599	7.701	98,452	-0.52(-6.37%)
Oct 12, 2020	8.115	8.250	8.055	8.224	33,163	+0.08(+1.04%)
Oct 09, 2020	7.971	8.334	7.887	8.140	52,819	+0.30(+3.88%)
Oct 08, 2020	7.718	7.878	7.642	7.836	53,865	+0.18(+2.32%)
Oct 07, 2020	7.751	7.794	7.490	7.659	53,628	+0.08(+1.11%)
Oct 06, 2020	7.811	7.836	7.414	7.574	62,527	-0.21(-2.71%)
Oct 05, 2020	7.718	7.844	7.600	7.785	30,454	+0.19(+2.44%)
Oct 02, 2020	7.295	7.628	7.152	7.599	81,597	+0.14(+1.93%)
Oct 01, 2020	7.194	7.464	7.143	7.456	53,614	+0.30(+4.25%)
Sep 30, 2020	7.422	7.557	7.025	7.152	73,342	-0.18(-2.42%)
Sep 29, 2020	7.329	7.422	7.194	7.329	47,094	-0.05(-0.69%)
Sep 28, 2020	7.295	7.405	7.186	7.380	58,378	+0.19(+2.70%)
Sep 25, 2020	6.823	7.253	6.797	7.186	69,281	+0.33(+4.80%)
Sep 24, 2020	6.797	6.966	6.653	6.856	142,826	+0.03(+0.37%)
Sep 23, 2020	7.025	7.190	6.831	6.831	80,688	-0.19(-2.76%)
Sep 22, 2020	7.186	7.253	6.966	7.025	116,245	-0.15(-2.12%)
Sep 21, 2020	7.329	7.414	7.059	7.177	116,643	-0.32(-4.28%)
Sep 18, 2020	7.903	7.903	7.397	7.498	191,263	-0.35(-4.52%)
Sep 17, 2020	7.853	8.055	7.798	7.853	72,442	-0.14(-1.80%)
Sep 16, 2020	7.895	8.098	7.667	7.996	58,801	+0.15(+1.94%)
Sep 15, 2020	7.971	8.064	7.827	7.844	64,653	-0.09(-1.17%)
Sep 14, 2020	8.055	8.110	7.895	7.937	57,926	-0.04(-0.53%)
Sep 11, 2020	7.996	8.047	7.895	7.979	70,702	+0.03(+0.32%)
Sep 10, 2020	7.895	8.089	7.794	7.954	70,241	+0.10(+1.29%)
Sep 09, 2020	7.937	7.971	7.540	7.853	89,500	+0.02(+0.22%)
Sep 08, 2020	8.030	8.030	7.811	7.836	90,357	-0.35(-4.23%)
Sep 04, 2020	8.343	8.343	8.064	8.182	47,016	-0.03(-0.41%)
Sep 03, 2020	8.267	8.435	8.106	8.216	46,122	-0.11(-1.32%)
Sep 02, 2020	8.089	8.385	7.988	8.326	54,975	+0.26(+3.25%)
Sep 01, 2020	7.912	8.089	7.819	8.064	87,406	+0.14(+1.81%)
Aug 31, 2020	8.275	8.343	7.887	7.920	101,758	-0.35(-4.29%)
Aug 28, 2020	8.115	8.275	7.870	8.275	75,439	+0.32(+4.03%)
Aug 27, 2020	7.979	8.435	7.903	7.954	108,184	-0.12(-1.46%)
Aug 26, 2020	8.275	8.278	7.954	8.072	85,480	-0.21(-2.55%)
Aug 25, 2020	8.419	8.419	8.148	8.283	251,712	+0.08(+0.93%)
Aug 24, 2020	8.199	8.368	7.895	8.207	129,026	+0.05(+0.62%)
Aug 21, 2020	8.570	8.714	7.895	8.157	118,784	-0.40(-4.64%)
Aug 20, 2020	8.697	9.043	8.554	8.554	96,938	-0.23(-2.60%)
Aug 19, 2020	9.162	9.212	8.663	8.782	113,544	-0.37(-4.06%)
Aug 18, 2020	9.373	9.516	9.010	9.153	95,274	-0.30(-3.13%)
Aug 17, 2020	9.677	9.989	9.322	9.449	133,723	+0.00(+0.00%)
Aug 14, 2020	9.003	9.634	8.709	9.449	199,136	+0.57(+6.44%)
Aug 13, 2020	8.406	8.894	8.356	8.877	143,292	+0.40(+4.76%)
Aug 12, 2020	8.062	8.692	8.028	8.474	136,043	+0.47(+5.88%)
Aug 11, 2020	7.759	8.279	7.717	8.003	165,051	+0.24(+3.14%)
Aug 10, 2020	8.373	8.642	7.667	7.759	330,229	-0.61(-7.33%)
Aug 07, 2020	8.263	8.448	8.095	8.373	99,925	+0.08(+0.91%)
Aug 06, 2020	8.137	8.398	8.028	8.297	77,304	+0.18(+2.28%)
Aug 05, 2020	8.238	8.499	7.885	8.112	119,113	-0.06(-0.72%)
Aug 04, 2020	7.978	8.171	7.868	8.171	45,445	+0.16(+1.99%)