Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	9.345	9.442	9.162	9.297	7,997	-0.06(-0.62%)
Aug 30, 2023	9.277	9.452	9.190	9.355	9,238	-0.04(-0.41%)
Aug 29, 2023	9.141	9.462	9.141	9.394	12,800	+0.08(+0.83%)
Aug 28, 2023	9.297	9.442	9.025	9.316	30,867	-0.11(-1.13%)
Aug 25, 2023	9.462	9.462	9.297	9.423	4,898	-0.10(-1.02%)
Aug 24, 2023	9.462	9.557	9.394	9.520	17,730	+0.06(+0.62%)
Aug 23, 2023	9.617	9.639	9.413	9.462	19,865	-0.10(-1.02%)
Aug 22, 2023	9.898	9.898	9.517	9.559	19,231	-0.15(-1.50%)
Aug 21, 2023	9.995	9.995	9.656	9.704	5,437	-0.20(-2.06%)
Aug 18, 2023	9.743	10.15	9.743	9.908	20,413	+0.07(+0.69%)
Aug 17, 2023	9.964	9.964	9.750	9.840	2,157	-0.14(-1.44%)
Aug 16, 2023	10.04	10.04	9.850	9.983	5,276	+0.04(+0.38%)
Aug 15, 2023	10.19	10.32	9.850	9.945	18,345	-0.24(-2.39%)
Aug 14, 2023	10.61	10.66	10.19	10.19	10,389	-0.48(-4.53%)
Aug 11, 2023	10.13	10.71	10.13	10.67	54,159	+0.32(+3.05%)
Aug 10, 2023	9.085	11.19	9.085	10.36	120,571	+1.40(+15.58%)
Aug 09, 2023	8.922	9.025	8.884	8.960	18,308	-0.03(-0.32%)
Aug 08, 2023	9.343	9.343	8.989	8.989	19,235	-0.11(-1.16%)
Aug 07, 2023	9.371	9.419	9.094	9.094	27,546	-0.33(-3.45%)
Aug 04, 2023	9.438	9.601	9.371	9.419	12,412	-0.04(-0.40%)
Aug 03, 2023	9.620	9.677	9.457	9.457	6,326	-0.17(-1.79%)
Aug 02, 2023	9.591	9.723	9.591	9.630	9,566	+0.02(+0.20%)
Aug 01, 2023	9.730	9.835	9.611	9.611	9,172	-0.07(-0.69%)
Jul 31, 2023	9.744	9.888	9.677	9.677	5,423	-0.08(-0.78%)
Jul 28, 2023	9.658	9.783	9.658	9.754	7,060	+0.14(+1.49%)
Jul 27, 2023	9.515	9.783	9.515	9.611	8,899	+0.11(+1.11%)
Jul 26, 2023	9.457	9.722	9.401	9.505	20,678	+0.10(+1.02%)
Jul 25, 2023	9.457	9.620	9.335	9.410	42,334	+0.04(+0.41%)
Jul 24, 2023	9.505	9.505	9.333	9.371	7,876	-0.14(-1.51%)
Jul 21, 2023	9.859	9.865	9.486	9.515	8,172	-0.34(-3.49%)
Jul 20, 2023	9.792	9.950	9.764	9.859	9,193	-0.02(-0.19%)
Jul 19, 2023	9.601	9.974	9.563	9.878	25,226	+0.21(+2.18%)
Jul 18, 2023	9.572	9.687	9.568	9.668	6,625	+0.11(+1.20%)
Jul 17, 2023	9.563	9.658	9.458	9.553	3,559	+0.00(+0.00%)
Jul 14, 2023	9.724	9.724	9.553	9.553	2,426	-0.13(-1.38%)
Jul 13, 2023	9.132	9.706	9.132	9.687	18,816	+0.51(+5.52%)
Jul 12, 2023	9.190	9.348	9.180	9.180	12,482	+0.02(+0.21%)
Jul 11, 2023	9.374	9.374	9.089	9.161	12,257	-0.03(-0.31%)
Jul 10, 2023	9.314	9.419	9.190	9.190	9,568	-0.05(-0.52%)
Jul 07, 2023	9.295	9.333	9.189	9.238	8,017	+0.04(+0.42%)
Jul 06, 2023	9.132	9.295	9.104	9.199	33,297	-0.03(-0.31%)
Jul 05, 2023	9.094	9.274	9.094	9.228	14,190	+0.11(+1.26%)
Jul 03, 2023	9.199	9.305	9.113	9.113	3,274	+0.00(+0.00%)
Jun 30, 2023	9.094	9.171	9.085	9.113	7,480	+0.02(+0.21%)
Jun 29, 2023	9.104	9.180	9.037	9.094	1,416	+0.11(+1.17%)
Jun 28, 2023	9.252	9.252	8.989	8.989	4,275	-0.04(-0.42%)
Jun 27, 2023	9.171	9.171	8.903	9.027	16,650	-0.12(-1.36%)
Jun 26, 2023	9.352	9.362	9.113	9.151	13,330	-0.22(-2.35%)
Jun 23, 2023	9.352	9.371	9.228	9.371	17,121	+0.07(+0.72%)
Jun 22, 2023	9.447	9.447	9.228	9.305	12,963	+0.00(+0.00%)
Jun 21, 2023	9.381	9.462	9.190	9.305	8,272	-0.18(-1.92%)
Jun 20, 2023	9.257	9.687	9.228	9.486	29,176	+0.18(+1.95%)
Jun 16, 2023	9.305	9.305	9.228	9.305	39,859	+0.07(+0.72%)
Jun 15, 2023	9.247	9.419	9.228	9.238	19,234	-0.07(-0.72%)
Jun 14, 2023	8.989	9.400	8.989	9.305	38,632	+0.22(+2.42%)
Jun 13, 2023	9.085	9.238	9.085	9.085	19,484	-0.01(-0.11%)
Jun 12, 2023	9.037	9.161	8.874	9.094	24,855	+0.10(+1.06%)
Jun 09, 2023	9.305	9.305	8.989	8.998	12,289	-0.16(-1.77%)
Jun 08, 2023	9.285	9.438	9.022	9.161	8,144	-0.08(-0.83%)
Jun 07, 2023	9.075	9.324	9.044	9.238	23,343	+0.24(+2.66%)
Jun 06, 2023	9.008	9.180	8.951	8.998	38,087	-0.14(-1.57%)
Jun 05, 2023	9.266	9.324	8.970	9.142	11,711	-0.13(-1.44%)
Jun 02, 2023	8.798	9.371	8.798	9.276	12,323	+0.58(+6.71%)