Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	17.74	18.08	17.26	18.00	125,212	+0.28(+1.58%)
Mar 28, 2019	17.70	17.77	17.36	17.72	27,919	+0.08(+0.47%)
Mar 27, 2019	17.67	17.72	17.19	17.64	84,195	+0.10(+0.56%)
Mar 26, 2019	17.90	18.12	17.27	17.54	74,378	-0.35(-1.94%)
Mar 25, 2019	17.09	18.07	17.09	17.89	106,295	+0.71(+4.13%)
Mar 22, 2019	17.91	18.26	16.85	17.18	154,817	-1.18(-6.42%)
Mar 21, 2019	18.40	18.95	18.35	18.35	89,074	-0.50(-2.67%)
Mar 20, 2019	19.01	19.22	18.47	18.86	122,231	-0.18(-0.95%)
Mar 19, 2019	19.47	19.90	19.04	19.04	99,416	-0.70(-3.55%)
Mar 18, 2019	19.92	19.99	19.15	19.74	86,237	-0.18(-0.91%)
Mar 15, 2019	19.45	20.07	19.26	19.92	163,310	+0.44(+2.24%)
Mar 14, 2019	19.44	19.51	18.96	19.48	110,719	+0.11(+0.55%)
Mar 13, 2019	20.78	21.21	18.68	19.38	180,238	-1.52(-7.26%)
Mar 12, 2019	21.77	21.77	20.69	20.89	114,312	-1.23(-5.55%)
Mar 11, 2019	21.43	22.51	21.36	22.12	123,407	+1.00(+4.72%)
Mar 08, 2019	21.03	21.39	20.65	21.12	55,447	+0.02(+0.12%)
Mar 07, 2019	21.25	21.89	20.89	21.10	50,470	+0.06(+0.27%)
Mar 06, 2019	21.71	21.94	21.02	21.04	65,336	-0.63(-2.93%)
Mar 05, 2019	23.08	23.08	21.51	21.68	81,081	-1.34(-5.84%)
Mar 04, 2019	22.25	23.08	21.73	23.02	205,384	+1.81(+8.55%)
Mar 01, 2019	20.79	21.32	20.62	21.21	54,719	+0.64(+3.13%)
Feb 28, 2019	21.14	21.20	20.56	20.56	54,627	-0.62(-2.92%)
Feb 27, 2019	20.85	21.35	20.85	21.18	28,018	+0.34(+1.62%)
Feb 26, 2019	21.23	21.43	20.73	20.84	40,673	-0.22(-1.06%)
Feb 25, 2019	20.61	21.53	20.50	21.07	79,711	+0.68(+3.36%)
Feb 22, 2019	20.54	20.70	20.22	20.38	72,312	-0.12(-0.56%)
Feb 21, 2019	20.20	20.65	19.95	20.50	90,260	+0.21(+1.06%)
Feb 20, 2019	22.39	22.70	19.99	20.28	246,646	-2.13(-9.52%)
Feb 19, 2019	23.07	23.08	22.38	22.42	101,090	-0.45(-1.98%)
Feb 15, 2019	22.11	22.87	21.88	22.87	95,729	+0.62(+2.78%)
Feb 14, 2019	22.34	23.09	22.09	22.25	186,446	+0.00(+0.00%)
Feb 13, 2019	22.02	22.29	21.88	22.25	68,644	+0.34(+1.54%)
Feb 12, 2019	22.17	22.23	21.62	21.92	45,160	-0.32(-1.45%)
Feb 11, 2019	22.11	22.48	21.53	22.24	92,417	+0.40(+1.81%)
Feb 08, 2019	21.93	22.25	21.54	21.84	51,322	-0.02(-0.08%)
Feb 07, 2019	21.66	22.01	21.51	21.86	40,929	+0.07(+0.30%)
Feb 06, 2019	21.81	21.91	21.43	21.79	45,099	+0.01(+0.04%)
Feb 05, 2019	21.56	21.78	21.43	21.78	35,948	+0.35(+1.65%)
Feb 04, 2019	21.35	21.49	21.09	21.43	46,756	-0.22(-1.03%)
Feb 01, 2019	21.54	21.65	21.16	21.65	77,893	+0.41(+1.94%)
Jan 31, 2019	20.14	21.62	20.14	21.24	97,856	+1.06(+5.27%)
Jan 30, 2019	19.34	20.22	19.19	20.18	58,442	+1.05(+5.47%)
Jan 29, 2019	19.87	19.88	19.13	19.13	56,263	-0.58(-2.93%)
Jan 28, 2019	19.57	19.78	19.00	19.71	113,360	+0.45(+2.31%)
Jan 25, 2019	18.67	19.37	18.63	19.26	42,344	+0.62(+3.32%)
Jan 24, 2019	18.74	18.74	18.31	18.64	28,161	-0.14(-0.75%)
Jan 23, 2019	19.10	19.10	18.25	18.78	44,507	+0.14(+0.75%)
Jan 22, 2019	18.63	18.92	18.20	18.64	42,653	+0.20(+1.07%)
Jan 18, 2019	18.41	19.06	18.41	18.45	35,792	+0.12(+0.63%)
Jan 17, 2019	18.37	18.74	17.94	18.33	58,347	-0.23(-1.24%)
Jan 16, 2019	19.04	19.20	18.41	18.56	46,799	-0.13(-0.71%)
Jan 15, 2019	18.23	18.93	17.96	18.69	40,805	+0.55(+3.04%)
Jan 14, 2019	18.42	18.88	17.89	18.14	53,397	-0.31(-1.70%)
Jan 11, 2019	18.11	18.54	17.83	18.45	58,966	+0.52(+2.89%)
Jan 10, 2019	17.29	17.99	17.23	17.93	54,155	+0.40(+2.30%)
Jan 09, 2019	17.05	17.57	16.66	17.53	60,893	+0.73(+4.37%)
Jan 08, 2019	16.82	17.04	16.61	16.80	61,572	-0.10(-0.59%)
Jan 07, 2019	17.40	17.83	16.24	16.90	108,301	-0.49(-2.84%)
Jan 04, 2019	17.34	18.30	16.97	17.39	87,357	+0.31(+1.83%)
Jan 03, 2019	17.13	17.47	16.82	17.08	40,644	+0.06(+0.34%)