Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	15.82	16.07	15.66	15.75	38,972	-0.06(-0.37%)
Sep 27, 2019	15.94	16.28	15.80	15.80	42,475	-0.20(-1.24%)
Sep 26, 2019	16.36	16.36	15.96	16.00	44,414	-0.33(-2.02%)
Sep 25, 2019	15.94	16.40	15.94	16.33	34,912	+0.36(+2.27%)
Sep 24, 2019	16.46	16.46	15.92	15.97	48,669	-0.40(-2.42%)
Sep 23, 2019	16.18	16.39	16.02	16.36	25,937	+0.13(+0.81%)
Sep 20, 2019	15.94	16.33	15.91	16.23	76,697	+0.26(+1.60%)
Sep 19, 2019	16.35	16.45	15.98	15.98	40,368	-0.39(-2.37%)
Sep 18, 2019	16.30	16.36	15.93	16.36	57,894	+0.19(+1.17%)
Sep 17, 2019	16.32	16.43	16.08	16.18	36,590	-0.02(-0.10%)
Sep 16, 2019	16.31	16.48	16.08	16.19	63,183	-0.11(-0.66%)
Sep 13, 2019	16.21	16.41	16.01	16.30	49,028	+0.30(+1.91%)
Sep 12, 2019	16.10	16.28	15.99	15.99	57,817	+0.07(+0.41%)
Sep 11, 2019	15.71	16.19	15.65	15.93	88,359	+0.28(+1.79%)
Sep 10, 2019	15.66	15.72	15.44	15.65	91,049	-0.03(-0.21%)
Sep 09, 2019	15.30	15.68	15.30	15.68	74,830	+0.32(+2.09%)
Sep 06, 2019	15.57	15.57	15.28	15.36	27,062	-0.27(-1.74%)
Sep 05, 2019	15.66	15.67	15.37	15.63	71,385	+0.13(+0.85%)
Sep 04, 2019	15.62	15.66	15.45	15.50	56,704	-0.04(-0.27%)
Sep 03, 2019	15.43	15.66	15.24	15.54	88,784	+0.10(+0.64%)
Aug 30, 2019	15.49	15.65	15.02	15.44	57,887	-0.09(-0.58%)
Aug 29, 2019	15.29	15.57	15.06	15.53	111,642	+0.30(+1.95%)
Aug 28, 2019	14.62	15.24	14.59	15.24	79,190	+0.45(+3.07%)
Aug 27, 2019	14.89	15.22	14.30	14.78	39,322	-0.12(-0.77%)
Aug 26, 2019	14.98	15.38	14.40	14.90	38,378	+0.23(+1.57%)
Aug 23, 2019	15.02	15.41	14.23	14.67	80,459	-0.35(-2.31%)
Aug 22, 2019	15.54	15.54	14.96	15.01	43,911	-0.52(-3.34%)
Aug 21, 2019	15.39	15.57	14.83	15.53	71,343	+0.40(+2.61%)
Aug 20, 2019	15.57	15.57	14.85	15.14	31,933	-0.45(-2.91%)
Aug 19, 2019	15.66	15.81	15.41	15.59	94,582	+0.07(+0.48%)
Aug 16, 2019	15.24	15.52	14.98	15.52	55,702	+0.39(+2.56%)
Aug 15, 2019	15.57	15.67	15.13	15.13	93,397	-0.37(-2.39%)
Aug 14, 2019	15.75	16.06	15.14	15.50	94,084	-0.50(-3.14%)
Aug 13, 2019	15.71	16.05	15.42	16.00	108,555	+0.38(+2.43%)
Aug 12, 2019	15.41	16.41	15.41	15.62	94,305	+0.24(+1.55%)
Aug 09, 2019	15.00	15.92	14.58	15.38	121,964	+0.12(+0.81%)
Aug 08, 2019	14.01	15.64	13.45	15.26	127,084	+1.15(+8.18%)
Aug 07, 2019	13.46	14.39	13.39	14.11	88,209	+0.73(+5.42%)
Aug 06, 2019	13.68	13.94	13.27	13.38	75,099	-0.30(-2.17%)
Aug 05, 2019	13.64	14.01	13.18	13.68	132,923	-0.31(-2.24%)
Aug 02, 2019	13.77	14.13	13.20	13.99	80,702	+0.24(+1.74%)
Aug 01, 2019	13.76	14.61	13.69	13.75	103,863	+0.06(+0.42%)
Jul 31, 2019	14.06	14.38	13.70	13.70	92,740	-0.33(-2.35%)
Jul 30, 2019	14.83	15.16	14.02	14.02	153,921	-0.82(-5.50%)
Jul 29, 2019	14.87	15.21	14.75	14.84	52,812	-0.07(-0.50%)
Jul 26, 2019	14.87	15.27	14.87	14.91	54,732	+0.10(+0.67%)
Jul 25, 2019	15.40	15.40	14.80	14.82	56,854	-0.52(-3.39%)
Jul 24, 2019	14.75	15.38	14.71	15.33	59,628	+0.59(+3.97%)
Jul 23, 2019	14.73	15.04	14.65	14.75	51,056	+0.07(+0.50%)
Jul 22, 2019	15.06	15.57	14.63	14.68	82,833	-0.34(-2.25%)
Jul 19, 2019	15.20	15.38	14.63	15.01	109,100	-0.13(-0.87%)
Jul 18, 2019	15.28	15.38	14.98	15.15	56,428	-0.06(-0.38%)
Jul 17, 2019	15.24	15.52	15.05	15.20	52,448	-0.16(-1.07%)
Jul 16, 2019	15.71	15.73	15.27	15.37	46,371	-0.37(-2.36%)
Jul 15, 2019	15.70	15.74	15.25	15.74	36,738	+0.04(+0.26%)
Jul 12, 2019	15.32	15.86	15.32	15.70	42,596	+0.41(+2.70%)
Jul 11, 2019	15.87	16.35	15.24	15.29	49,953	-0.59(-3.69%)
Jul 10, 2019	15.85	16.03	15.39	15.87	80,177	+0.08(+0.52%)
Jul 09, 2019	15.52	15.84	15.24	15.79	45,511	+0.21(+1.38%)
Jul 08, 2019	15.40	15.88	15.35	15.57	60,289	+0.26(+1.67%)
Jul 05, 2019	15.10	15.47	14.79	15.32	39,805	+0.11(+0.70%)
Jul 03, 2019	15.23	15.36	15.14	15.21	15,169	+0.11(+0.71%)
Jul 02, 2019	15.08	15.12	14.64	15.10	72,595	+0.00(+0.00%)