Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2017	14.51	14.90	14.10	14.83	17,671	+0.50(+3.51%)
Jun 30, 2017	14.60	14.80	14.20	14.32	35,883	-0.19(-1.31%)
Jun 29, 2017	14.71	14.72	14.45	14.51	36,687	-0.20(-1.35%)
Jun 28, 2017	14.81	14.81	14.59	14.71	37,203	+0.04(+0.28%)
Jun 27, 2017	15.14	15.20	14.59	14.67	70,092	-0.59(-3.84%)
Jun 26, 2017	15.05	15.53	15.01	15.26	98,319	+0.36(+2.43%)
Jun 23, 2017	15.01	15.07	14.39	14.89	736,757	-0.02(-0.17%)
Jun 22, 2017	14.80	15.07	14.80	14.92	44,659	+0.12(+0.84%)
Jun 21, 2017	15.12	15.21	14.79	14.79	42,645	-0.21(-1.37%)
Jun 20, 2017	15.04	15.21	14.80	15.00	38,587	-0.14(-0.93%)
Jun 19, 2017	14.95	15.25	14.85	15.14	38,869	+0.33(+2.23%)
Jun 16, 2017	14.88	15.17	14.81	14.81	44,219	-0.10(-0.66%)
Jun 15, 2017	14.79	14.92	14.70	14.91	33,647	+0.08(+0.56%)
Jun 14, 2017	14.74	14.83	14.71	14.83	40,861	+0.12(+0.84%)
Jun 13, 2017	14.58	14.92	14.56	14.70	66,732	+0.12(+0.85%)
Jun 12, 2017	13.94	14.60	13.84	14.58	68,609	+0.67(+4.83%)
Jun 09, 2017	13.87	14.01	13.77	13.91	15,982	+0.16(+1.17%)
Jun 08, 2017	13.62	14.04	13.62	13.75	15,447	-0.07(-0.48%)
Jun 07, 2017	13.72	13.81	13.60	13.81	4,843	+0.03(+0.24%)
Jun 06, 2017	14.08	14.08	13.60	13.78	19,693	-0.27(-1.94%)
Jun 05, 2017	14.16	14.16	13.94	14.05	16,368	+0.02(+0.18%)
Jun 02, 2017	13.74	14.08	13.68	14.03	36,976	+0.49(+3.59%)