Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	15.31	15.91	15.20	15.56	434,482	+0.35(+2.28%)
Jun 27, 2019	14.84	15.34	14.84	15.21	106,240	+0.29(+1.93%)
Jun 26, 2019	15.05	15.07	14.65	14.93	87,774	-0.03(-0.22%)
Jun 25, 2019	15.18	15.19	14.81	14.96	73,610	-0.06(-0.38%)
Jun 24, 2019	15.09	15.38	15.02	15.02	120,410	-0.07(-0.44%)
Jun 21, 2019	14.95	15.29	14.74	15.08	201,165	+0.03(+0.22%)
Jun 20, 2019	14.42	15.40	14.24	15.05	155,552	+0.68(+4.76%)
Jun 19, 2019	14.02	14.50	13.90	14.37	107,933	+0.17(+1.22%)
Jun 18, 2019	14.71	15.00	13.42	14.19	287,214	-0.52(-3.53%)
Jun 17, 2019	14.74	14.99	14.54	14.71	52,358	+0.16(+1.13%)
Jun 14, 2019	14.74	14.94	14.54	14.55	54,598	-0.20(-1.34%)
Jun 13, 2019	14.73	14.92	14.57	14.74	70,222	+0.26(+1.76%)
Jun 12, 2019	14.18	14.80	14.13	14.49	76,712	+0.32(+2.27%)
Jun 11, 2019	14.17	14.30	13.57	14.17	99,138	+0.02(+0.12%)
Jun 10, 2019	13.92	14.32	13.92	14.15	97,111	+0.26(+1.84%)
Jun 07, 2019	13.60	14.36	13.50	13.90	100,582	+0.49(+3.63%)
Jun 06, 2019	13.60	13.78	13.11	13.41	240,398	-0.32(-2.34%)
Jun 05, 2019	14.42	14.56	13.73	13.73	71,829	-0.61(-4.25%)
Jun 04, 2019	14.23	14.39	14.01	14.34	125,860	+0.24(+1.70%)
Jun 03, 2019	13.99	14.30	13.76	14.10	80,280	+0.07(+0.53%)
May 31, 2019	14.61	14.61	13.81	14.03	152,754	-0.68(-4.65%)
May 30, 2019	15.65	15.66	14.42	14.71	118,249	-0.95(-6.05%)
May 29, 2019	16.10	16.29	15.35	15.66	87,584	-0.68(-4.19%)
May 28, 2019	16.85	17.18	16.16	16.34	46,614	-0.54(-3.22%)
May 24, 2019	16.88	17.17	16.61	16.89	24,023	+0.26(+1.59%)
May 23, 2019	16.48	16.94	15.82	16.62	57,979	-0.03(-0.20%)
May 22, 2019	16.72	16.97	16.39	16.66	49,395	-0.29(-1.70%)
May 21, 2019	16.59	17.03	16.55	16.95	48,718	+0.27(+1.63%)
May 20, 2019	16.47	16.78	16.10	16.67	70,765	+0.07(+0.40%)
May 17, 2019	16.49	16.81	16.48	16.61	37,733	-0.07(-0.40%)
May 16, 2019	16.97	17.37	16.48	16.67	83,221	-0.21(-1.27%)
May 15, 2019	16.60	16.90	16.33	16.89	69,463	+0.06(+0.34%)
May 14, 2019	16.10	17.32	16.10	16.83	91,049	+0.63(+3.87%)
May 13, 2019	17.31	17.42	16.07	16.20	89,397	-1.44(-8.17%)
May 10, 2019	17.32	17.65	16.98	17.65	73,768	+0.07(+0.42%)
May 09, 2019	17.56	18.54	16.28	17.57	189,814	-0.56(-3.09%)
May 08, 2019	18.31	18.99	17.98	18.13	86,703	-0.22(-1.21%)
May 07, 2019	18.64	19.05	18.21	18.35	115,660	-0.51(-2.71%)
May 06, 2019	18.22	19.20	18.22	18.87	110,525	+0.30(+1.60%)
May 03, 2019	18.65	19.45	18.35	18.57	99,126	-0.18(-0.97%)
May 02, 2019	19.00	19.49	18.54	18.75	74,587	-0.25(-1.30%)
May 01, 2019	19.33	19.61	18.82	19.00	131,897	-0.26(-1.37%)
Apr 30, 2019	19.28	19.77	19.00	19.26	93,251	-0.07(-0.38%)
Apr 29, 2019	19.33	19.55	18.96	19.34	87,844	+0.08(+0.43%)
Apr 26, 2019	18.45	19.44	18.26	19.25	77,165	+0.80(+4.33%)
Apr 25, 2019	18.37	18.75	18.20	18.45	80,712	-0.16(-0.89%)
Apr 24, 2019	18.68	18.87	18.25	18.62	64,435	-0.24(-1.27%)
Apr 23, 2019	18.15	18.87	18.15	18.86	57,728	+0.55(+3.02%)
Apr 22, 2019	18.75	18.89	18.11	18.31	45,282	-0.64(-3.39%)
Apr 18, 2019	18.49	19.15	18.49	18.95	36,762	+0.44(+2.36%)
Apr 17, 2019	18.82	18.92	18.42	18.51	30,855	-0.08(-0.44%)
Apr 16, 2019	18.19	18.83	18.04	18.59	52,941	+0.42(+2.31%)
Apr 15, 2019	18.26	18.53	17.87	18.17	43,954	-0.01(-0.05%)
Apr 12, 2019	18.19	18.40	17.97	18.18	38,825	+0.15(+0.82%)
Apr 11, 2019	18.06	18.41	17.73	18.03	42,943	-0.16(-0.91%)
Apr 10, 2019	17.77	18.20	17.69	18.20	28,679	+0.54(+3.08%)
Apr 09, 2019	18.03	18.12	17.64	17.65	45,507	-0.33(-1.83%)
Apr 08, 2019	18.49	18.54	17.98	17.98	53,814	-0.50(-2.72%)
Apr 05, 2019	18.01	18.49	18.01	18.49	60,300	+0.46(+2.56%)
Apr 04, 2019	18.21	18.21	17.74	18.03	39,844	-0.22(-1.22%)
Apr 03, 2019	18.06	18.29	17.82	18.25	68,562	+0.45(+2.50%)
Apr 02, 2019	17.75	18.09	17.65	17.80	56,743	-0.07(-0.37%)