Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	13.68	13.71	13.55	13.64	7,146	-0.12(-0.84%)
Sep 28, 2017	13.60	13.87	13.60	13.76	11,531	-0.06(-0.42%)
Sep 27, 2017	13.62	13.81	13.62	13.81	29,979	+0.19(+1.39%)
Sep 26, 2017	13.90	13.90	13.62	13.62	21,179	-0.18(-1.31%)
Sep 25, 2017	13.85	13.85	13.46	13.81	13,015	-0.12(-0.83%)
Sep 22, 2017	13.98	14.00	13.62	13.92	9,333	+0.06(+0.42%)
Sep 21, 2017	13.54	14.04	13.54	13.86	10,479	+0.08(+0.60%)
Sep 20, 2017	14.09	14.18	13.25	13.78	35,530	-0.34(-2.39%)
Sep 19, 2017	14.25	14.26	14.01	14.12	14,501	+0.04(+0.29%)
Sep 18, 2017	14.09	14.13	13.81	14.08	14,046	+0.12(+0.89%)
Sep 15, 2017	13.75	13.95	13.51	13.95	52,055	+0.31(+2.30%)
Sep 14, 2017	13.61	13.66	13.50	13.64	9,663	+0.03(+0.24%)
Sep 13, 2017	13.55	13.72	13.45	13.61	17,209	+0.15(+1.10%)
Sep 12, 2017	13.43	13.54	13.23	13.46	8,686	-0.10(-0.73%)
Sep 11, 2017	13.39	13.56	13.00	13.56	20,129	+0.33(+2.49%)
Sep 08, 2017	13.18	13.39	13.18	13.23	13,494	-0.07(-0.56%)
Sep 07, 2017	13.06	13.30	13.03	13.30	17,632	+0.21(+1.64%)
Sep 06, 2017	13.01	13.23	12.93	13.09	9,035	+0.14(+1.08%)
Sep 05, 2017	13.29	13.29	12.78	12.95	15,377	-0.32(-2.42%)
Sep 01, 2017	13.27	13.33	13.27	13.27	7,715	-0.06(-0.43%)
Aug 31, 2017	12.77	13.39	12.77	13.33	45,216	+0.56(+4.39%)
Aug 30, 2017	12.72	12.96	12.68	12.77	37,450	+0.05(+0.39%)
Aug 29, 2017	12.55	12.78	12.33	12.72	25,552	+0.19(+1.51%)
Aug 28, 2017	11.91	12.78	11.91	12.53	45,947	+0.64(+5.41%)
Aug 25, 2017	11.87	11.91	11.75	11.88	20,173	+0.02(+0.14%)
Aug 24, 2017	11.95	12.11	11.84	11.87	24,689	-0.12(-1.03%)
Aug 23, 2017	12.11	12.16	11.95	11.99	17,959	-0.18(-1.49%)
Aug 22, 2017	12.32	12.33	12.12	12.17	11,714	-0.05(-0.40%)
Aug 21, 2017	12.55	12.55	12.17	12.22	20,381	-0.45(-3.58%)
Aug 18, 2017	12.16	12.68	12.16	12.68	31,386	+0.47(+3.85%)
Aug 17, 2017	12.58	12.61	12.09	12.21	40,093	-0.38(-3.01%)
Aug 16, 2017	12.57	12.65	12.48	12.59	19,256	+0.05(+0.39%)
Aug 15, 2017	12.62	12.65	12.48	12.54	6,897	-0.02(-0.13%)
Aug 14, 2017	12.57	12.78	12.44	12.55	30,175	+0.11(+0.86%)
Aug 11, 2017	12.36	12.46	12.32	12.45	20,776	+0.16(+1.34%)
Aug 10, 2017	12.53	12.59	12.17	12.28	32,865	-0.38(-2.99%)
Aug 09, 2017	13.20	13.58	12.66	12.66	21,163	-0.48(-3.64%)
Aug 08, 2017	13.34	13.56	12.88	13.14	31,930	-0.21(-1.54%)
Aug 07, 2017	13.19	13.34	13.19	13.34	24,204	+0.03(+0.25%)
Aug 04, 2017	13.42	13.60	13.19	13.31	15,442	-0.21(-1.52%)
Aug 03, 2017	12.82	13.53	12.82	13.52	26,946	+0.31(+2.37%)
Aug 02, 2017	13.76	13.84	12.98	13.20	98,197	-0.47(-3.44%)
Aug 01, 2017	13.73	14.05	13.65	13.67	25,734	-0.06(-0.42%)
Jul 31, 2017	13.73	14.09	13.65	13.73	35,031	-0.15(-1.07%)
Jul 28, 2017	14.42	14.42	13.60	13.88	17,386	+0.08(+0.60%)
Jul 27, 2017	14.07	14.16	13.65	13.80	14,992	-0.58(-4.01%)
Jul 26, 2017	14.18	14.48	14.18	14.37	15,182	+0.32(+2.29%)
Jul 25, 2017	13.60	14.51	13.60	14.05	28,689	+0.45(+3.33%)
Jul 24, 2017	14.34	14.53	13.60	13.60	31,141	-0.77(-5.39%)
Jul 21, 2017	14.59	14.63	14.25	14.37	18,406	-0.12(-0.80%)
Jul 20, 2017		14.53	14.23	14.49	23,312	-0.04(-0.28%)
Jul 19, 2017	14.57	14.60	14.36	14.53	16,167	-0.04(-0.28%)
Jul 18, 2017	14.63	14.71	14.57	14.57	20,253	-0.11(-0.73%)
Jul 17, 2017	14.58	14.75	14.18	14.68	15,546	+0.03(+0.23%)
Jul 14, 2017	14.51	14.77	14.30	14.65	14,686	+0.02(+0.11%)
Jul 13, 2017	14.70	14.74	14.38	14.63	19,546	-0.19(-1.28%)
Jul 12, 2017	14.60	14.84	14.60	14.82	20,082	+0.19(+1.30%)
Jul 11, 2017	14.54	14.68	14.41	14.63	26,099	+0.10(+0.68%)
Jul 10, 2017	14.31	14.75	14.31	14.53	37,116	+0.12(+0.80%)
Jul 07, 2017	14.47	14.64	14.11	14.42	30,305	+0.04(+0.29%)
Jul 06, 2017	14.51	14.84	14.31	14.37	36,030	-0.13(-0.91%)
Jul 05, 2017	14.75	14.83	14.37	14.51	36,872	-0.32(-2.17%)