Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.14	13.14	13.14	0	+0.03(+0.25%)
Dec 28, 2017	13.22	13.31	13.10	13.10	10,772	-0.07(-0.50%)
Dec 27, 2017	12.78	13.34	12.78	13.17	7,709	+0.38(+2.96%)
Dec 26, 2017	12.94	13.20	12.79	12.79	13,846	-0.03(-0.26%)
Dec 22, 2017	13.26	13.37	12.57	12.82	15,577	-0.87(-6.32%)
Dec 21, 2017	12.86	13.69	12.86	13.69	24,267	+0.68(+5.19%)
Dec 20, 2017	12.86	13.01	12.84	13.01	18,417	+0.04(+0.32%)
Dec 19, 2017	13.24	13.29	12.79	12.97	19,092	-0.32(-2.42%)
Dec 18, 2017	13.28	13.39	13.19	13.29	33,796	+0.02(+0.19%)
Dec 15, 2017	12.73	13.52	12.73	13.27	86,412	+0.49(+3.87%)
Dec 14, 2017	13.10	13.13	12.78	12.78	13,336	-0.41(-3.13%)
Dec 13, 2017	12.97	13.19	12.97	13.19	22,045	+0.12(+0.95%)
Dec 12, 2017	12.99	13.17	12.92	13.06	10,755	+0.07(+0.57%)
Dec 11, 2017	12.98	13.13	12.98	12.99	9,451	-0.09(-0.69%)
Dec 08, 2017	13.20	13.20	13.02	13.08	16,446	+0.00(+0.00%)
Dec 07, 2017	12.69	13.29	12.69		31,263	+0.00(+0.00%)
Dec 06, 2017	12.75	12.84	12.68	12.69	15,268	-0.12(-0.96%)
Dec 05, 2017	12.86	12.97	12.76	12.82	8,491	-0.04(-0.32%)
Dec 04, 2017	12.77	13.08	12.77	12.86	15,074	+0.14(+1.10%)
Dec 01, 2017	13.00	13.10	12.62	12.72	48,814	-0.20(-1.53%)
Nov 30, 2017	12.92	13.06	12.69	12.92	13,354	+0.12(+0.90%)
Nov 29, 2017	12.87	12.98	12.57	12.80	37,825	-0.21(-1.65%)
Nov 28, 2017	12.95	13.01	12.73	13.01	41,434	+0.14(+1.09%)
Nov 27, 2017	13.06	13.27	12.85	12.87	19,560	-0.48(-3.58%)
Nov 24, 2017	12.92	13.35	12.87	13.35	9,092	+0.56(+4.38%)
Nov 22, 2017	13.25	13.52	12.79	12.79	33,352	-0.40(-3.00%)
Nov 21, 2017	12.98	13.28	12.95	13.19	15,002	+0.11(+0.82%)
Nov 20, 2017	13.03	13.34	12.90	13.08	15,753	-0.11(-0.81%)
Nov 17, 2017	13.02	13.27	13.02	13.19	16,601	+0.09(+0.69%)
Nov 16, 2017	12.91	13.18	12.79	13.10	14,523	+0.29(+2.25%)
Nov 15, 2017	13.20	13.20	12.81	12.81	33,848	-0.55(-4.13%)
Nov 14, 2017	13.28	13.36	13.15	13.36	10,925	-0.06(-0.43%)
Nov 13, 2017	13.12	13.48	13.11	13.42	24,739	+0.30(+2.26%)
Nov 10, 2017	13.06	13.30	12.95	13.12	28,369	+0.12(+0.89%)
Nov 09, 2017	12.82	13.14	12.53	13.01	29,869	+0.11(+0.83%)
Nov 08, 2017	12.92	13.02	12.35	12.90	23,192	-0.03(-0.26%)
Nov 07, 2017	12.68	13.15	12.68	12.93	31,695	+0.19(+1.49%)
Nov 06, 2017	12.59	13.78	12.07	12.74	65,047	+0.06(+0.45%)
Nov 03, 2017	12.59	12.82	12.50	12.68	26,658	+0.09(+0.72%)
Nov 02, 2017	13.01	13.02	12.49	12.59	42,526	-0.58(-4.38%)
Nov 01, 2017	13.75	13.75	12.69	13.17	58,252	-0.74(-5.33%)
Oct 31, 2017	14.84	14.84	13.56	13.91	61,337	-0.94(-6.33%)
Oct 30, 2017	14.84	14.98	14.65	14.85	36,881	+0.02(+0.17%)
Oct 27, 2017	14.83	14.83	14.41	14.83	19,263	+0.02(+0.11%)
Oct 26, 2017	14.38	14.81	14.38	14.81	20,455	+0.33(+2.28%)
Oct 25, 2017	14.45	14.48	14.37	14.48	4,195	+0.02(+0.17%)
Oct 24, 2017	14.43	14.61	14.35	14.46	6,565	+0.12(+0.80%)
Oct 23, 2017	14.58	14.58	14.30	14.34	9,995	-0.12(-0.85%)
Oct 20, 2017	14.55	14.55	14.30	14.46	14,909	-0.02(-0.17%)
Oct 19, 2017	14.37	14.49	14.34	14.49	11,418	+0.12(+0.80%)
Oct 18, 2017	14.38	14.42	14.28	14.37	10,161	+0.16(+1.10%)
Oct 17, 2017	14.42	14.42	14.18	14.22	7,854	-0.19(-1.32%)
Oct 16, 2017	14.31	14.41	14.26	14.41	8,214	+0.22(+1.57%)
Oct 13, 2017	14.26	14.34	13.99	14.18	7,071	+0.02(+0.12%)
Oct 12, 2017	14.01	14.33	14.01	14.17	7,972	-0.01(-0.06%)
Oct 11, 2017	14.34	14.42	14.16	14.18	5,303	-0.16(-1.09%)
Oct 10, 2017	14.22	14.42	14.17	14.33	11,094	+0.24(+1.70%)
Oct 09, 2017	14.19	14.26	14.06	14.09	12,860	-0.06(-0.41%)
Oct 06, 2017	14.14	14.15	14.04	14.15	3,324	-0.02(-0.17%)
Oct 05, 2017	13.95	14.18	13.93	14.18	12,174	+0.22(+1.59%)
Oct 04, 2017	13.93	14.20	13.90	13.95	9,679	-0.12(-0.82%)
Oct 03, 2017	13.95	14.42	13.95	14.07	30,984	+0.07(+0.53%)