Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	9.179	9.386	9.066	9.066	13,506	-0.10(-1.13%)
Apr 27, 2023	9.151	9.273	9.152	9.169	3,547	+0.16(+1.78%)
Apr 26, 2023	9.414	9.502	9.009	9.009	12,890	-0.32(-3.43%)
Apr 25, 2023	9.452	9.562	9.329	9.329	35,810	-0.11(-1.20%)
Apr 24, 2023	9.395	9.537	9.377	9.442	39,606	+0.02(+0.20%)
Apr 21, 2023	9.405	9.527	9.377	9.424	52,861	+0.01(+0.10%)
Apr 20, 2023	9.508	9.508	9.367	9.414	27,895	-0.14(-1.48%)
Apr 19, 2023	9.537	9.584	9.320	9.555	19,628	+0.23(+2.42%)
Apr 18, 2023	9.320	9.485	9.273	9.329	16,706	-0.01(-0.10%)
Apr 17, 2023	9.377	9.480	9.311	9.339	11,102	-0.09(-1.00%)
Apr 14, 2023	9.442	9.584	9.353	9.433	12,351	+0.12(+1.31%)
Apr 13, 2023	9.311	9.514	9.311	9.311	16,361	-0.05(-0.50%)
Apr 12, 2023	9.471	9.480	9.215	9.358	26,908	-0.06(-0.60%)
Apr 11, 2023	9.367	9.527	9.367	9.414	12,565	+0.22(+2.35%)
Apr 10, 2023	9.075	9.254	8.840	9.198	71,917	+0.12(+1.35%)
Apr 06, 2023	9.141	9.179	9.038	9.075	29,592	-0.07(-0.72%)
Apr 05, 2023	9.216	9.228	9.094	9.141	51,537	-0.13(-1.42%)
Apr 04, 2023	9.292	9.395	9.273	9.273	31,996	+0.00(+0.00%)
Apr 03, 2023	10.03	10.26	9.132	9.273	57,326	-0.75(-7.51%)
Mar 31, 2023	10.12	10.41	9.828	10.03	40,552	-0.04(-0.37%)
Mar 30, 2023	10.30	10.52	9.885	10.06	21,657	-0.22(-2.11%)
Mar 29, 2023	10.36	10.42	10.26	10.28	10,946	-0.04(-0.37%)
Mar 28, 2023	10.17	10.45	10.17	10.32	27,101	-0.01(-0.09%)
Mar 27, 2023	10.29	10.50	10.18	10.33	12,657	+0.10(+1.01%)
Mar 24, 2023	9.838	10.30	9.838	10.22	45,440	+0.39(+3.92%)
Mar 23, 2023	9.847	9.875	9.838	9.838	25,054	+0.00(+0.00%)
Mar 22, 2023	9.772	10.06	9.772	9.838	28,023	+0.13(+1.36%)
Mar 21, 2023	9.678	9.876	9.678	9.706	46,133	+0.06(+0.59%)
Mar 20, 2023	9.951	10.26	9.650	9.650	33,382	-0.28(-2.84%)
Mar 17, 2023	10.26	10.40	9.932	9.932	33,391	-0.34(-3.30%)
Mar 16, 2023	10.52	10.55	10.19	10.27	23,038	-0.20(-1.89%)
Mar 15, 2023	10.85	11.06	10.47	10.47	39,677	-0.57(-5.20%)
Mar 14, 2023	11.62	12.05	11.04	11.04	48,189	-0.32(-2.82%)
Mar 13, 2023	11.76	11.82	11.36	11.36	26,371	-0.46(-3.90%)
Mar 10, 2023	13.04	13.08	11.81	11.82	38,012	-1.23(-9.45%)
Mar 09, 2023	13.02	13.32	13.02	13.06	21,915	-0.08(-0.57%)
Mar 08, 2023	13.42	13.50	13.08	13.13	20,299	-0.22(-1.62%)
Mar 07, 2023	13.32	13.51	13.32	13.35	13,119	-0.02(-0.14%)
Mar 06, 2023	13.38	13.60	13.25	13.37	15,607	-0.05(-0.35%)
Mar 03, 2023	13.64	13.64	13.34	13.42	10,538	+0.03(+0.21%)
Mar 02, 2023	13.35	13.51	13.35	13.39	10,813	+0.04(+0.28%)
Mar 01, 2023	13.37	13.74	13.35	13.35	7,724	+0.04(+0.28%)
Feb 28, 2023	13.57	13.77	13.31	13.31	15,743	-0.15(-1.12%)
Feb 27, 2023	13.61	13.78	13.30	13.46	16,872	-0.10(-0.76%)
Feb 24, 2023	13.91	13.97	13.19	13.57	23,469	-0.55(-3.87%)
Feb 23, 2023	14.23	14.26	14.10	14.11	11,179	-0.17(-1.19%)
Feb 22, 2023	14.17	14.40	14.10	14.28	10,433	+0.04(+0.26%)
Feb 21, 2023	14.08	14.34	14.08	14.24	15,288	+0.06(+0.39%)
Feb 17, 2023	14.44	14.44	14.10	14.19	9,694	-0.14(-0.98%)
Feb 16, 2023	14.47	14.62	14.17	14.33	22,755	-0.22(-1.54%)
Feb 15, 2023	14.34	14.56	14.27	14.55	10,164	+0.16(+1.10%)
Feb 14, 2023	14.78	14.78	14.34	14.39	9,277	-0.23(-1.59%)
Feb 13, 2023	14.45	14.77	14.45	14.63	18,806	+0.19(+1.29%)
Feb 10, 2023	14.07	14.45	14.07	14.44	27,370	+0.34(+2.38%)
Feb 09, 2023	13.99	14.17	13.92	14.10	14,998	+0.06(+0.40%)
Feb 08, 2023	13.84	14.16	13.84	14.05	13,435	-0.07(-0.46%)
Feb 07, 2023	14.09	14.16	13.89	14.11	13,816	+0.02(+0.11%)
Feb 06, 2023	13.86	14.10	13.86	14.10	6,878	+0.14(+1.02%)
Feb 03, 2023	13.82	14.07	13.77	13.95	7,236	+0.02(+0.13%)
Feb 02, 2023	13.74	13.94	13.73	13.94	7,842	+0.16(+1.15%)