Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	15.49	15.65	15.03	15.45	57,874	-0.09(-0.58%)
Aug 29, 2019	15.29	15.57	15.07	15.54	111,617	+0.30(+1.95%)
Aug 28, 2019	14.62	15.25	14.59	15.24	79,172	+0.45(+3.07%)
Aug 27, 2019	14.89	15.23	14.30	14.79	39,313	-0.12(-0.77%)
Aug 26, 2019	14.98	15.38	14.40	14.90	38,369	+0.23(+1.57%)
Aug 23, 2019	15.03	15.41	14.24	14.67	80,441	-0.35(-2.31%)
Aug 22, 2019	15.54	15.54	14.97	15.02	43,902	-0.52(-3.34%)
Aug 21, 2019	15.40	15.57	14.84	15.54	71,327	+0.40(+2.61%)
Aug 20, 2019	15.57	15.58	14.85	15.14	31,926	-0.45(-2.91%)
Aug 19, 2019	15.66	15.82	15.41	15.59	94,560	+0.07(+0.48%)
Aug 16, 2019	15.24	15.53	14.98	15.52	55,690	+0.39(+2.56%)
Aug 15, 2019	15.58	15.68	15.13	15.13	93,376	-0.37(-2.39%)
Aug 14, 2019	15.75	16.06	15.14	15.50	94,063	-0.50(-3.14%)
Aug 13, 2019	15.72	16.06	15.42	16.01	108,530	+0.38(+2.43%)
Aug 12, 2019	15.41	16.41	15.41	15.63	94,284	+0.24(+1.55%)
Aug 09, 2019	15.00	15.92	14.58	15.39	121,936	+0.12(+0.81%)
Aug 08, 2019	14.01	15.64	13.45	15.26	127,055	+1.15(+8.18%)
Aug 07, 2019	13.47	14.39	13.39	14.11	88,189	+0.73(+5.42%)
Aug 06, 2019	13.68	13.94	13.27	13.38	75,082	-0.30(-2.17%)
Aug 05, 2019	13.64	14.01	13.19	13.68	132,893	-0.31(-2.24%)
Aug 02, 2019	13.77	14.13	13.20	13.99	80,684	+0.24(+1.74%)
Aug 01, 2019	13.76	14.61	13.69	13.76	103,840	+0.06(+0.42%)
Jul 31, 2019	14.06	14.38	13.70	13.70	92,719	-0.33(-2.35%)
Jul 30, 2019	14.84	15.17	14.02	14.03	153,886	-0.82(-5.50%)
Jul 29, 2019	14.88	15.21	14.75	14.84	52,800	-0.07(-0.50%)
Jul 26, 2019	14.87	15.27	14.87	14.92	54,719	+0.10(+0.67%)
Jul 25, 2019	15.40	15.40	14.81	14.82	56,841	-0.52(-3.38%)
Jul 24, 2019	14.75	15.39	14.71	15.34	59,615	+0.59(+3.97%)
Jul 23, 2019	14.74	15.04	14.65	14.75	51,044	+0.07(+0.51%)
Jul 22, 2019	15.07	15.57	14.64	14.68	82,814	-0.34(-2.25%)
Jul 19, 2019	15.21	15.38	14.63	15.02	109,075	-0.13(-0.87%)
Jul 18, 2019	15.28	15.39	14.98	15.15	56,415	-0.06(-0.38%)
Jul 17, 2019	15.25	15.52	15.05	15.21	52,436	-0.16(-1.07%)
Jul 16, 2019	15.71	15.73	15.27	15.37	46,361	-0.37(-2.36%)
Jul 15, 2019	15.70	15.74	15.26	15.74	36,730	+0.04(+0.26%)
Jul 12, 2019	15.32	15.87	15.32	15.70	42,586	+0.41(+2.70%)
Jul 11, 2019	15.87	16.35	15.25	15.29	49,941	-0.59(-3.69%)
Jul 10, 2019	15.85	16.03	15.40	15.87	80,159	+0.08(+0.52%)
Jul 09, 2019	15.53	15.84	15.25	15.79	45,501	+0.21(+1.38%)
Jul 08, 2019	15.40	15.88	15.35	15.58	60,275	+0.26(+1.67%)
Jul 05, 2019	15.10	15.48	14.79	15.32	39,796	+0.11(+0.70%)
Jul 03, 2019	15.23	15.36	15.14	15.21	15,166	+0.11(+0.71%)
Jul 02, 2019	15.08	15.13	14.65	15.11	72,579	+0.00(+0.00%)
Jul 01, 2019	15.69	15.82	14.88	15.11	68,540	-0.45(-2.91%)
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%)