Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	13.57	13.78	13.31	13.31	15,739	-0.15(-1.12%)
Feb 27, 2023	13.62	13.79	13.31	13.47	16,868	-0.10(-0.76%)
Feb 24, 2023	13.92	13.97	13.19	13.57	23,464	-0.55(-3.87%)
Feb 23, 2023	14.24	14.27	14.11	14.12	11,177	-0.17(-1.19%)
Feb 22, 2023	14.17	14.41	14.11	14.28	10,430	+0.04(+0.26%)
Feb 21, 2023	14.08	14.35	14.08	14.25	15,285	+0.06(+0.39%)
Feb 17, 2023	14.44	14.44	14.11	14.19	9,692	-0.14(-0.98%)
Feb 16, 2023	14.47	14.63	14.17	14.33	22,750	-0.22(-1.54%)
Feb 15, 2023	14.34	14.56	14.27	14.55	10,162	+0.16(+1.10%)
Feb 14, 2023	14.79	14.79	14.34	14.40	9,275	-0.23(-1.59%)
Feb 13, 2023	14.45	14.77	14.45	14.63	18,802	+0.19(+1.29%)
Feb 10, 2023	14.07	14.45	14.07	14.44	27,364	+0.34(+2.38%)
Feb 09, 2023	14.00	14.17	13.92	14.11	14,994	+0.06(+0.40%)
Feb 08, 2023	13.85	14.16	13.85	14.05	13,432	-0.07(-0.46%)
Feb 07, 2023	14.10	14.16	13.89	14.12	13,812	+0.02(+0.11%)
Feb 06, 2023	13.86	14.10	13.86	14.10	6,876	+0.14(+1.02%)
Feb 03, 2023	13.83	14.07	13.77	13.96	7,235	+0.02(+0.13%)
Feb 02, 2023	13.74	13.94	13.73	13.94	7,841	+0.16(+1.15%)
Feb 01, 2023	13.50	14.00	13.50	13.78	18,041	+0.28(+2.07%)
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%)