Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	13.60	13.75	13.44	13.50	18,393	-0.06(-0.41%)
Jan 30, 2023	13.55	13.87	13.54	13.56	16,392	-0.01(-0.07%)
Jan 27, 2023	13.87	14.04	13.57	13.57	22,723	-0.20(-1.42%)
Jan 26, 2023	13.80	14.00	13.65	13.76	9,158	-0.11(-0.81%)
Jan 25, 2023	13.81	13.97	13.81	13.87	10,310	+0.07(+0.47%)
Jan 24, 2023	13.91	13.97	13.43	13.81	10,517	-0.22(-1.59%)
Jan 23, 2023	13.96	14.33	13.76	14.03	24,848	+0.07(+0.53%)
Jan 20, 2023	14.03	14.12	13.72	13.96	28,567	-0.03(-0.20%)
Jan 19, 2023	14.76	14.76	13.99	13.99	23,963	-0.79(-5.36%)
Jan 18, 2023	14.83	14.90	14.75	14.78	19,151	-0.09(-0.63%)
Jan 17, 2023	14.78	14.90	14.65	14.87	26,899	+0.12(+0.82%)
Jan 13, 2023	14.55	14.94	14.53	14.75	25,355	+0.09(+0.64%)
Jan 12, 2023	14.86	14.86	14.46	14.66	26,547	+0.01(+0.06%)
Jan 11, 2023	14.78	14.90	14.65	14.65	21,481	-0.09(-0.63%)
Jan 10, 2023	14.57	14.76	14.57	14.74	8,185	+0.17(+1.15%)
Jan 09, 2023	14.41	14.73	14.41	14.57	17,448	+0.18(+1.23%)
Jan 06, 2023	14.45	14.55	14.26	14.40	15,264	+0.07(+0.52%)
Jan 05, 2023	14.24	14.42	14.09	14.32	15,409	+0.16(+1.12%)
Jan 04, 2023	14.41	14.43	14.13	14.16	13,816	-0.12(-0.85%)
Jan 03, 2023	14.37	14.55	14.08	14.28	34,435	+0.00(+0.00%)
Dec 30, 2022	13.94	14.44	13.93	14.28	20,015	+0.39(+2.82%)
Dec 29, 2022	13.88	13.94	13.72	13.89	14,045	+0.04(+0.27%)
Dec 28, 2022	13.89	13.94	13.79	13.86	15,617	-0.02(-0.13%)
Dec 27, 2022	13.95	13.99	13.75	13.87	18,038	-0.11(-0.80%)
Dec 23, 2022	13.86	13.99	13.57	13.99	26,442	+0.33(+2.39%)
Dec 22, 2022	13.93	13.93	13.55	13.66	11,419	-0.32(-2.27%)
Dec 21, 2022	13.31	14.01	13.28	13.98	38,871	+0.69(+5.19%)
Dec 20, 2022	12.67	13.34	12.67	13.29	62,767	+0.48(+3.71%)
Dec 19, 2022	12.70	12.91	12.34	12.81	37,793	+0.11(+0.88%)
Dec 16, 2022	12.31	12.70	12.23	12.70	21,793	+0.41(+3.34%)
Dec 15, 2022	12.07	12.44	12.07	12.29	22,701	-0.25(-2.01%)
Dec 14, 2022	12.50	12.64	12.45	12.54	17,111	+0.11(+0.90%)
Dec 13, 2022	12.37	12.63	12.36	12.43	24,178	+0.05(+0.38%)
Dec 12, 2022	12.37	12.53	12.28	12.38	8,098	+0.07(+0.53%)
Dec 09, 2022	12.12	12.45	12.04	12.32	31,845	-0.06(-0.45%)
Dec 08, 2022	12.37	12.48	12.16	12.37	8,860	+0.09(+0.76%)
Dec 07, 2022	12.48	12.52	12.19	12.28	7,544	-0.13(-1.05%)
Dec 06, 2022	12.60	12.60	12.35	12.41	11,774	-0.09(-0.75%)
Dec 05, 2022	12.41	12.61	12.37	12.50	15,031	+0.15(+1.21%)
Dec 02, 2022	12.25	12.43	12.20	12.35	14,488	+0.11(+0.91%)
Dec 01, 2022	12.30	12.56	12.15	12.24	32,546	-0.07(-0.61%)
Nov 30, 2022	12.11	12.35	12.07	12.32	34,707	+0.26(+2.17%)
Nov 29, 2022	12.15	12.15	11.83	12.06	32,205	-0.12(-1.00%)
Nov 28, 2022	12.53	12.53	12.12	12.18	9,823	-0.23(-1.84%)
Nov 25, 2022	12.59	12.59	12.40	12.41	7,231	-0.11(-0.86%)
Nov 23, 2022	12.65	12.65	12.34	12.51	9,320	-0.06(-0.44%)
Nov 22, 2022	12.47	12.68	12.36	12.57	43,342	+0.05(+0.37%)
Nov 21, 2022	12.62	12.63	12.27	12.52	31,578	-0.07(-0.52%)
Nov 18, 2022	12.40	12.59	12.18	12.59	27,785	+0.13(+1.05%)
Nov 17, 2022	12.14	12.46	12.14	12.46	10,411	+0.21(+1.67%)
Nov 16, 2022	12.21	12.30	11.95	12.25	43,262	-0.02(-0.15%)
Nov 15, 2022	12.39	12.43	12.17	12.27	22,203	-0.10(-0.83%)
Nov 14, 2022	11.91	12.39	11.85	12.37	33,845	+0.56(+4.74%)
Nov 11, 2022	11.98	11.98	11.55	11.81	18,719	+0.07(+0.56%)
Nov 10, 2022	11.51	11.81	11.36	11.75	19,205	+0.45(+4.00%)
Nov 09, 2022	11.30	11.37	11.22	11.30	8,981	-0.02(-0.16%)
Nov 08, 2022	11.47	11.47	11.31	11.31	9,514	-0.15(-1.35%)
Nov 07, 2022	11.53	11.57	11.43	11.47	23,636	-0.12(-1.02%)
Nov 04, 2022	11.44	11.63	11.37	11.59	18,523	+0.15(+1.27%)
Nov 03, 2022	11.54	11.58	11.12	11.44	12,994	+0.23(+2.03%)
Nov 02, 2022	11.34	11.52	11.21	11.21	13,071	-0.13(-1.12%)