Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	11.93	12.11	11.85	12.03	52,407	-0.02(-0.14%)
Apr 29, 2021	12.56	12.61	11.94	12.05	54,282	-0.46(-3.71%)
Apr 28, 2021	12.59	12.68	12.49	12.51	86,033	-0.15(-1.15%)
Apr 27, 2021	12.43	12.66	12.43	12.66	69,908	+0.22(+1.80%)
Apr 26, 2021	12.14	12.49	12.14	12.43	59,566	+0.26(+2.12%)
Apr 23, 2021	11.75	12.28	11.75	12.18	64,752	+0.42(+3.58%)
Apr 22, 2021	11.71	12.11	11.45	11.75	68,705	-0.03(-0.29%)
Apr 21, 2021	11.58	11.82	11.35	11.79	34,556	+0.27(+2.31%)
Apr 20, 2021	11.45	11.57	11.36	11.52	41,750	+0.07(+0.60%)
Apr 19, 2021	11.44	11.52	11.33	11.45	68,959	+0.01(+0.08%)
Apr 16, 2021	11.70	11.70	11.33	11.45	43,090	-0.12(-1.04%)
Apr 15, 2021	11.48	11.69	11.33	11.57	55,386	+0.06(+0.52%)
Apr 14, 2021	11.57	11.95	11.49	11.51	48,356	-0.17(-1.47%)
Apr 13, 2021	11.78	11.78	11.46	11.68	45,029	-0.15(-1.31%)
Apr 12, 2021	12.38	12.38	11.81	11.83	67,378	-0.49(-3.97%)
Apr 09, 2021	12.46	12.46	12.25	12.32	43,789	-0.05(-0.42%)
Apr 08, 2021	12.32	12.57	12.28	12.37	54,882	+0.04(+0.35%)
Apr 07, 2021	12.32	12.45	12.22	12.33	55,822	+0.00(+0.00%)
Apr 06, 2021	12.18	12.44	12.04	12.33	44,504	+0.07(+0.56%)
Apr 05, 2021	12.26	12.32	11.98	12.26	56,166	+0.05(+0.42%)
Apr 01, 2021	12.12	12.30	11.93	12.21	34,472	+0.19(+1.57%)
Mar 31, 2021	11.81	12.12	11.81	12.02	46,297	+0.29(+2.49%)
Mar 30, 2021	11.85	11.86	11.42	11.73	39,825	-0.09(-0.73%)
Mar 29, 2021	12.11	12.31	11.81	11.81	29,228	-0.33(-2.69%)
Mar 26, 2021	12.18	12.36	11.82	12.14	44,371	+0.16(+1.36%)
Mar 25, 2021	11.76	12.11	11.27	11.98	61,637	+0.26(+2.20%)
Mar 24, 2021	11.87	12.42	11.69	11.72	46,329	-0.03(-0.29%)
Mar 23, 2021	11.98	12.04	11.59	11.75	80,701	-0.27(-2.21%)
Mar 22, 2021	12.38	12.47	11.91	12.02	67,848	-0.46(-3.71%)
Mar 19, 2021	12.61	13.06	12.36	12.48	130,320	-0.35(-2.74%)
Mar 18, 2021	13.19	13.39	12.84	12.84	30,065	-0.35(-2.67%)
Mar 17, 2021	13.23	13.32	12.78	13.19	66,449	-0.27(-1.98%)
Mar 16, 2021	14.27	14.27	13.30	13.46	52,824	-0.74(-5.20%)
Mar 15, 2021	13.89	14.52	13.66	14.19	62,672	+0.35(+2.54%)
Mar 12, 2021	13.30	14.16	13.27	13.84	90,840	+0.58(+4.40%)
Mar 11, 2021	13.05	13.30	12.88	13.26	55,334	+0.32(+2.46%)
Mar 10, 2021	13.03	13.27	12.92	12.94	41,851	+0.08(+0.60%)
Mar 09, 2021	13.11	13.22	12.86	12.86	30,623	-0.03(-0.27%)
Mar 08, 2021	12.84	13.22	12.69	12.90	58,646	+0.21(+1.69%)
Mar 05, 2021	12.57	12.85	12.28	12.68	59,744	+0.25(+2.00%)
Mar 04, 2021	12.42	12.67	12.11	12.43	60,260	-0.05(-0.41%)
Mar 03, 2021	12.35	12.88	12.20	12.48	48,939	+0.17(+1.39%)
Mar 02, 2021	12.34	12.41	12.18	12.31	41,619	-0.06(-0.49%)
Mar 01, 2021	12.18	12.43	11.94	12.37	30,462	+0.40(+3.37%)
Feb 26, 2021	12.02	12.32	11.79	11.97	110,405	+0.05(+0.43%)
Feb 25, 2021	12.14	12.30	11.88	11.92	76,118	-0.27(-2.18%)
Feb 24, 2021	12.02	12.44	12.00	12.18	44,052	+0.21(+1.79%)
Feb 23, 2021	11.86	12.25	11.76	11.97	44,553	+0.04(+0.36%)
Feb 22, 2021	11.65	11.98	11.56	11.93	64,879	+0.30(+2.59%)
Feb 19, 2021	11.31	11.77	11.31	11.63	50,311	+0.36(+3.20%)
Feb 18, 2021	11.51	11.54	11.17	11.27	40,666	-0.35(-3.03%)
Feb 17, 2021	11.72	11.76	11.57	11.62	33,353	-0.15(-1.31%)
Feb 16, 2021	11.91	12.00	11.77	11.77	41,219	-0.06(-0.50%)
Feb 12, 2021	12.36	12.36	11.81	11.83	38,126	-0.55(-4.41%)
Feb 11, 2021	12.03	12.46	11.76	12.38	59,317	+0.35(+2.91%)
Feb 10, 2021	12.55	12.55	12.03	12.03	58,117	-0.44(-3.55%)
Feb 09, 2021	12.41	12.72	12.29	12.47	30,363	+0.04(+0.34%)
Feb 08, 2021	12.09	12.53	12.02	12.43	99,190	+0.43(+3.55%)
Feb 05, 2021	11.46	12.03	11.25	12.00	89,391	+0.49(+4.22%)
Feb 04, 2021	11.02	11.53	10.84	11.52	54,182	+0.46(+4.16%)
Feb 03, 2021	11.00	11.09	10.87	11.06	26,186	+0.04(+0.39%)
Feb 02, 2021	11.17	11.17	10.84	11.01	61,420	+0.01(+0.08%)