Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	11.52	11.73	11.49	11.71	21,992	+0.01(+0.08%)
Jul 28, 2022	11.72	11.74	11.66	11.70	26,579	-0.03(-0.23%)
Jul 27, 2022	11.74	11.75	11.71	11.73	8,111	+0.00(+0.00%)
Jul 26, 2022	11.54	11.81	11.54	11.73	13,092	+0.07(+0.62%)
Jul 25, 2022	11.40	11.65	11.40	11.65	23,398	+0.17(+1.49%)
Jul 22, 2022	11.66	11.66	11.46	11.48	7,320	-0.16(-1.39%)
Jul 21, 2022	11.21	11.68	11.21	11.64	54,162	+0.43(+3.85%)
Jul 20, 2022	10.99	11.28	10.90	11.21	81,755	+0.24(+2.21%)
Jul 19, 2022	10.94	11.07	10.87	10.97	33,053	+0.08(+0.74%)
Jul 18, 2022	11.00	11.12	10.82	10.89	44,707	+0.08(+0.75%)
Jul 15, 2022	10.81	10.86	10.69	10.81	18,285	+0.08(+0.76%)
Jul 14, 2022	10.78	10.90	10.70	10.73	25,296	-0.05(-0.50%)
Jul 13, 2022	10.78	10.89	10.78	10.78	17,343	+0.00(+0.00%)
Jul 12, 2022	10.96	11.01	10.71	10.78	14,562	-0.18(-1.64%)
Jul 11, 2022	10.98	11.01	10.73	10.96	51,584	+0.10(+0.91%)
Jul 08, 2022	10.82	10.90	10.81	10.86	7,499	+0.04(+0.33%)
Jul 07, 2022	10.98	10.99	10.80	10.83	15,311	-0.15(-1.39%)
Jul 06, 2022	11.02	11.20	10.98	10.98	17,606	-0.03(-0.25%)
Jul 05, 2022	11.24	11.24	10.95	11.01	28,076	-0.09(-0.81%)
Jul 01, 2022	10.93	11.30	10.93	11.10	6,101	-0.03(-0.24%)
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%)