Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	11.37	11.52	10.93	11.12	20,221	-0.24(-2.14%)
Jun 29, 2022	11.23	11.52	11.23	11.37	9,408	-0.07(-0.63%)
Jun 28, 2022	11.50	11.55	11.38	11.44	21,163	+0.00(+0.00%)
Jun 27, 2022	11.46	11.52	11.35	11.44	10,791	+0.08(+0.71%)
Jun 24, 2022	11.25	11.42	11.25	11.36	10,102	+0.13(+1.12%)
Jun 23, 2022	11.43	11.47	11.22	11.23	11,721	-0.30(-2.58%)
Jun 22, 2022	11.37	11.55	11.16	11.53	8,967	+0.03(+0.23%)
Jun 21, 2022	10.80	11.50	10.77	11.50	28,404	+0.71(+6.59%)
Jun 17, 2022	10.71	10.80	10.71	10.79	13,346	+0.01(+0.08%)
Jun 16, 2022	10.81	11.02	10.63	10.78	44,899	-0.11(-0.99%)
Jun 15, 2022	11.10	11.10	10.84	10.89	4,581	+0.09(+0.83%)
Jun 14, 2022	11.03	11.09	10.80	10.80	18,305	-0.23(-2.12%)
Jun 13, 2022	11.16	11.29	10.90	11.03	55,358	-0.26(-2.31%)
Jun 10, 2022	11.45	11.54	11.18	11.29	19,745	-0.26(-2.26%)
Jun 09, 2022	11.40	11.60	11.40	11.55	10,294	-0.01(-0.08%)
Jun 08, 2022	11.48	11.60	11.26	11.56	18,223	+0.41(+3.71%)
Jun 07, 2022	11.11	11.23	11.06	11.15	22,483	-0.01(-0.08%)
Jun 06, 2022	11.23	11.28	11.16	11.16	18,135	+0.01(+0.08%)
Jun 03, 2022	11.20	11.24	11.11	11.15	21,342	-0.05(-0.48%)
Jun 02, 2022	11.07	11.33	11.07	11.20	5,734	+0.16(+1.47%)
Jun 01, 2022	11.43	11.43	11.04	11.04	33,690	-0.41(-3.61%)
May 31, 2022	11.52	11.53	11.35	11.46	15,026	-0.04(-0.39%)
May 27, 2022	11.39	11.61	11.39	11.50	8,969	+0.16(+1.43%)
May 26, 2022	11.40	11.44	11.32	11.34	1,692	-0.06(-0.55%)
May 25, 2022	11.39	11.50	11.28	11.40	7,732	+0.13(+1.12%)
May 24, 2022	11.25	11.49	11.21	11.28	7,901	+0.01(+0.08%)
May 23, 2022	11.33	11.37	11.21	11.27	4,767	+0.06(+0.56%)
May 20, 2022	11.24	11.39	11.20	11.20	24,549	-0.01(-0.08%)
May 19, 2022	11.22	11.36	11.21	11.21	8,241	+0.00(+0.00%)
May 18, 2022	11.34	11.34	11.20	11.21	16,275	-0.17(-1.50%)
May 17, 2022	11.35	11.42	11.20	11.38	19,249	+0.13(+1.20%)
May 16, 2022	11.29	11.42	11.25	11.25	21,336	+0.00(+0.00%)
May 13, 2022	10.80	11.27	10.80	11.25	6,507	+0.47(+4.37%)
May 12, 2022	11.29	11.51	10.78	10.78	14,434	-0.52(-4.64%)
May 11, 2022	11.34	11.36	11.29	11.30	10,868	-0.13(-1.13%)
May 10, 2022	11.48	11.63	11.34	11.43	12,358	+0.07(+0.59%)
May 09, 2022	11.60	11.66	11.36	11.36	13,179	-0.24(-2.07%)
May 06, 2022	11.71	11.73	11.60	11.60	7,048	-0.13(-1.14%)
May 05, 2022	11.74	11.86	11.68	11.74	14,170	-0.08(-0.68%)
May 04, 2022	11.77	11.88	11.50	11.82	27,867	+0.36(+3.10%)
May 03, 2022	11.37	11.66	11.32	11.46	26,922	+0.16(+1.42%)
May 02, 2022	10.89	11.55	10.89	11.30	54,771	+0.44(+4.09%)
Apr 29, 2022	11.52	11.52	10.70	10.86	24,987	-0.64(-5.57%)
Apr 28, 2022	10.85	11.65	10.85	11.50	30,075	+1.04(+9.95%)
Apr 27, 2022	10.61	10.61	10.40	10.46	11,743	-0.12(-1.09%)
Apr 26, 2022	10.89	10.89	10.36	10.57	8,210	-0.05(-0.50%)
Apr 25, 2022	10.79	10.80	10.44	10.63	24,966	-0.18(-1.65%)
Apr 22, 2022	10.70	11.12	10.68	10.80	6,728	-0.13(-1.22%)
Apr 21, 2022	11.12	11.18	10.90	10.94	12,254	-0.20(-1.76%)
Apr 20, 2022	10.76	11.21	10.76	11.13	11,714	+0.41(+3.81%)
Apr 19, 2022	10.76	10.78	10.66	10.72	3,738	-0.04(-0.33%)
Apr 18, 2022	10.68	10.76	10.64	10.76	15,352	+0.13(+1.25%)
Apr 14, 2022	10.72	10.79	10.58	10.63	15,793	-0.11(-0.99%)
Apr 13, 2022	10.91	10.94	10.58	10.73	32,678	-0.23(-2.11%)
Apr 12, 2022	10.96	11.24	10.88	10.96	20,647	-0.03(-0.24%)
Apr 11, 2022	11.28	11.28	10.98	10.99	18,498	-0.21(-1.91%)
Apr 08, 2022	11.20	11.44	11.12	11.20	20,005	-0.03(-0.24%)
Apr 07, 2022	11.34	11.38	11.23	11.23	25,739	-0.03(-0.24%)
Apr 06, 2022	11.22	11.52	11.22	11.26	12,087	-0.12(-1.09%)
Apr 05, 2022	11.61	11.67	11.38	11.38	8,987	-0.40(-3.40%)
Apr 04, 2022	11.91	12.00	11.78	11.78	10,454	-0.15(-1.26%)