Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	10.97	11.20	10.60	10.92	26,484	-0.05(-0.47%)
Jul 29, 2021	10.53	11.09	10.25	10.97	108,200	+0.59(+5.67%)
Jul 28, 2021	10.34	10.39	10.12	10.38	27,644	-0.01(-0.08%)
Jul 27, 2021	10.25	10.45	10.23	10.39	14,836	-0.01(-0.08%)
Jul 26, 2021	10.39	10.77	10.08	10.40	87,316	-0.01(-0.08%)
Jul 23, 2021	10.14	10.47	10.14	10.41	30,018	+0.24(+2.38%)
Jul 22, 2021	10.07	10.25	10.07	10.17	21,318	+0.03(+0.26%)
Jul 21, 2021	10.12	10.65	10.12	10.14	42,766	-0.01(-0.09%)
Jul 20, 2021	10.21	10.79	10.15	10.15	73,623	-0.06(-0.59%)
Jul 19, 2021	10.35	10.41	10.18	10.21	75,048	-0.17(-1.67%)
Jul 16, 2021	10.60	10.66	10.38	10.38	37,488	-0.25(-2.36%)
Jul 15, 2021	10.70	10.78	10.39	10.64	46,010	-0.19(-1.76%)
Jul 14, 2021	10.52	10.98	10.39	10.83	52,295	+0.33(+3.13%)
Jul 13, 2021	9.995	10.63	9.995	10.50	163,844	+0.42(+4.12%)
Jul 12, 2021	10.15	10.35	10.08	10.08	103,630	-0.07(-0.68%)
Jul 09, 2021	10.22	10.31	10.06	10.15	50,068	+0.01(+0.09%)
Jul 08, 2021	10.12	10.44	10.04	10.14	69,197	-0.07(-0.68%)
Jul 07, 2021	10.49	10.62	10.17	10.21	158,052	-0.29(-2.80%)
Jul 06, 2021	11.08	11.08	10.44	10.51	51,093	-0.42(-3.80%)
Jul 02, 2021	10.99	11.06	10.84	10.92	29,341	-0.03(-0.24%)
Jul 01, 2021	10.82	11.03	10.59	10.95	71,860	+0.27(+2.51%)
Jun 30, 2021	10.38	10.78	10.38	10.68	72,245	+0.32(+3.09%)
Jun 29, 2021	10.46	10.57	10.36	10.36	51,205	-0.10(-0.99%)
Jun 28, 2021	10.79	10.96	10.25	10.46	87,663	-0.23(-2.11%)
Jun 25, 2021	10.76	10.98	10.54	10.69	1,494,181	-0.10(-0.96%)
Jun 24, 2021	10.67	10.91	10.35	10.79	123,605	+0.16(+1.46%)
Jun 23, 2021	10.93	10.99	10.48	10.64	104,519	-0.18(-1.68%)
Jun 22, 2021	10.99	11.02	10.77	10.82	84,111	-0.18(-1.65%)
Jun 21, 2021	10.77	11.09	10.74	11.00	116,917	+0.32(+3.00%)
Jun 18, 2021	10.93	11.08	10.63	10.68	128,135	-0.45(-4.04%)
Jun 17, 2021	11.38	11.38	11.03	11.13	82,290	-0.21(-1.83%)
Jun 16, 2021	11.01	11.38	10.75	11.34	126,712	+0.75(+7.11%)
Jun 15, 2021	10.43	10.73	10.34	10.58	72,724	+0.11(+1.07%)
Jun 14, 2021	10.55	10.98	10.34	10.47	82,085	-0.06(-0.58%)
Jun 11, 2021	10.53	10.63	10.40	10.53	51,196	+0.03(+0.33%)
Jun 10, 2021	10.50	10.62	10.24	10.50	86,305	-0.06(-0.57%)
Jun 09, 2021	10.63	10.69	10.42	10.56	52,670	-0.07(-0.65%)
Jun 08, 2021	10.67	10.77	10.57	10.63	88,176	-0.10(-0.97%)
Jun 07, 2021	10.68	10.82	10.64	10.73	40,300	+0.07(+0.65%)
Jun 04, 2021	10.68	10.71	10.56	10.66	45,479	+0.01(+0.08%)
Jun 03, 2021	10.42	10.74	10.40	10.65	61,079	+0.04(+0.41%)
Jun 02, 2021	10.64	10.78	10.39	10.61	60,630	+0.01(+0.08%)
Jun 01, 2021	10.34	10.73	10.25	10.60	48,081	+0.33(+3.20%)
May 28, 2021	10.13	10.34	9.995	10.27	55,952	+0.17(+1.71%)
May 27, 2021	10.22	10.31	10.06	10.10	50,064	+0.03(+0.34%)
May 26, 2021	10.16	10.25	10.00	10.06	53,306	-0.02(-0.17%)
May 25, 2021	10.54	10.73	9.926	10.08	91,014	-0.51(-4.82%)
May 24, 2021	10.90	10.99	10.50	10.59	49,091	-0.14(-1.29%)
May 21, 2021	10.69	10.85	10.58	10.73	45,724	+0.16(+1.47%)
May 20, 2021	10.67	10.67	10.39	10.57	65,880	-0.19(-1.77%)
May 19, 2021	10.67	10.81	10.52	10.77	42,873	-0.01(-0.08%)
May 18, 2021	10.96	11.10	10.71	10.77	56,183	-0.17(-1.58%)
May 17, 2021	10.90	11.19	10.83	10.95	43,969	-0.05(-0.47%)
May 14, 2021	11.13	11.28	10.86	11.00	92,399	-0.08(-0.70%)
May 13, 2021	10.63	11.18	10.61	11.08	70,482	+0.52(+4.88%)
May 12, 2021	10.92	11.21	10.42	10.56	98,272	-0.53(-4.80%)
May 11, 2021	11.21	11.46	11.04	11.09	89,163	-0.33(-2.86%)
May 10, 2021	11.38	11.50	11.22	11.42	129,942	+0.15(+1.37%)
May 07, 2021	11.68	11.68	10.96	11.27	108,389	-0.32(-2.74%)
May 06, 2021	11.39	11.79	11.38	11.58	55,304	-0.36(-3.02%)
May 05, 2021	11.89	12.12	11.71	11.94	62,614	+0.01(+0.07%)
May 04, 2021	11.94	12.07	11.88	11.94	78,434	-0.22(-1.84%)