Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.52	11.53	11.35	11.45	15,030	-0.04(-0.39%)
May 27, 2022	11.39	11.61	11.39	11.50	8,971	+0.16(+1.43%)
May 26, 2022	11.40	11.43	11.32	11.34	1,692	-0.06(-0.55%)
May 25, 2022	11.39	11.50	11.28	11.40	7,734	+0.13(+1.12%)
May 24, 2022	11.25	11.48	11.21	11.27	7,903	+0.01(+0.08%)
May 23, 2022	11.33	11.36	11.21	11.26	4,768	+0.06(+0.56%)
May 20, 2022	11.24	11.39	11.20	11.20	24,554	-0.01(-0.08%)
May 19, 2022	11.22	11.35	11.21	11.21	8,243	+0.00(+0.00%)
May 18, 2022	11.34	11.34	11.20	11.21	16,279	-0.17(-1.50%)
May 17, 2022	11.35	11.41	11.20	11.38	19,253	+0.13(+1.20%)
May 16, 2022	11.29	11.42	11.25	11.25	21,341	+0.00(+0.00%)
May 13, 2022	10.79	11.26	10.79	11.25	6,509	+0.47(+4.37%)
May 12, 2022	11.29	11.50	10.78	10.78	14,437	-0.52(-4.64%)
May 11, 2022	11.34	11.36	11.29	11.30	10,871	-0.13(-1.13%)
May 10, 2022	11.48	11.62	11.34	11.43	12,361	+0.07(+0.59%)
May 09, 2022	11.60	11.66	11.35	11.36	13,182	-0.24(-2.07%)
May 06, 2022	11.71	11.73	11.60	11.60	7,050	-0.13(-1.14%)
May 05, 2022	11.74	11.86	11.67	11.74	14,173	-0.08(-0.68%)
May 04, 2022	11.77	11.88	11.50	11.82	27,873	+0.36(+3.10%)
May 03, 2022	11.37	11.66	11.32	11.46	26,928	+0.16(+1.42%)