Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	20.88	21.83	20.46	21.30	92,044	+0.83(+4.07%)
Oct 30, 2018	17.47	20.63	16.48	20.46	108,191	+1.05(+5.39%)
Oct 29, 2018	19.67	20.21	19.19	19.42	95,273	+0.02(+0.13%)
Oct 26, 2018	19.15	19.69	18.63	19.39	82,747	-0.06(-0.30%)
Oct 25, 2018	18.67	19.74	18.54	19.45	72,944	+0.96(+5.17%)
Oct 24, 2018	19.50	19.63	18.45	18.50	90,444	-1.05(-5.36%)
Oct 23, 2018	19.43	19.71	18.78	19.54	53,729	-0.18(-0.92%)
Oct 22, 2018	18.97	19.98	18.97	19.72	84,867	+0.75(+3.95%)
Oct 19, 2018	19.55	19.68	18.72	18.97	50,473	-0.62(-3.15%)
Oct 18, 2018	20.36	20.52	19.21	19.59	90,133	-0.70(-3.45%)
Oct 17, 2018	19.86	20.44	19.32	20.29	85,668	+0.49(+2.46%)
Oct 16, 2018	18.92	20.00	18.73	19.81	78,735	+0.92(+4.89%)
Oct 15, 2018	19.11	19.58	18.71	18.88	70,480	-0.34(-1.76%)
Oct 12, 2018	19.76	19.84	18.96	19.22	76,073	-0.27(-1.40%)
Oct 11, 2018	20.14	20.34	19.13	19.49	65,724	-0.75(-3.71%)
Oct 10, 2018	21.03	21.17	20.13	20.24	83,490	-0.79(-3.76%)
Oct 09, 2018	20.56	21.09	20.53	21.03	116,843	+0.45(+2.16%)
Oct 08, 2018	20.09	20.72	20.09	20.59	91,494	+0.31(+1.54%)
Oct 05, 2018	20.08	20.65	20.08	20.28	84,081	+0.09(+0.45%)
Oct 04, 2018	20.83	21.09	20.15	20.18	88,922	-0.65(-3.12%)
Oct 03, 2018	21.03	21.43	20.73	20.84	59,983	-0.08(-0.39%)
Oct 02, 2018	21.64	22.05	20.86	20.92	78,541	-0.67(-3.09%)
Oct 01, 2018	22.63	22.63	21.48	21.59	93,862	-0.83(-3.71%)
Sep 28, 2018	22.68	22.96	21.99	22.42	77,772	-0.20(-0.87%)
Sep 27, 2018	21.29	23.50	21.14	22.62	560,020	+1.40(+6.60%)
Sep 26, 2018	21.93	22.17	21.21	21.21	280,052	-0.71(-3.23%)
Sep 25, 2018	21.50	22.05	21.30	21.92	65,406	+0.54(+2.54%)
Sep 24, 2018	21.13	21.46	20.93	21.38	63,542	+0.19(+0.89%)
Sep 21, 2018	21.27	21.41	20.77	21.19	247,513	-0.14(-0.66%)
Sep 20, 2018	21.06	21.34	20.86	21.33	53,699	+0.30(+1.45%)
Sep 19, 2018	21.34	21.86	20.49	21.03	131,605	-0.34(-1.58%)
Sep 18, 2018	21.46	22.17	21.35	21.36	88,467	-0.19(-0.88%)
Sep 17, 2018	21.90	22.07	21.22	21.55	89,226	-0.35(-1.58%)
Sep 14, 2018	21.82	22.31	21.82	21.90	89,905	+0.12(+0.57%)
Sep 13, 2018	22.54	22.58	21.64	21.78	161,390	-0.63(-2.83%)
Sep 12, 2018	21.77	22.54	21.67	22.41	138,509	+0.78(+3.62%)
Sep 11, 2018	21.02	21.83	21.02	21.63	256,880	+0.61(+2.90%)
Sep 10, 2018	21.68	21.89	20.82	21.02	146,575	-0.70(-3.23%)
Sep 07, 2018	22.32	22.59	21.65	21.72	68,066	-0.60(-2.70%)
Sep 06, 2018	22.09	22.92	22.09	22.32	156,865	+0.28(+1.27%)
Sep 05, 2018	22.47	22.56	21.64	22.04	315,978	-0.31(-1.40%)
Sep 04, 2018	20.96	22.52	20.61	22.35	609,138	+2.27(+11.33%)
Aug 31, 2018		20.08	20.08	20.08	0	-1.34(-6.24%)
Aug 30, 2018	21.91	21.98	21.11	21.41	252,590	-0.59(-2.70%)
Aug 29, 2018	22.25	22.38	21.85	22.01	126,833	-0.31(-1.40%)
Aug 28, 2018	22.81	22.87	22.11	22.32	128,906	-0.46(-2.03%)
Aug 27, 2018	22.91	23.11	22.60	22.78	141,974	-0.04(-0.18%)
Aug 24, 2018	23.32	23.49	22.31	22.82	220,092	-0.72(-3.05%)
Aug 23, 2018	23.55	23.79	23.38	23.54	89,318	+0.02(+0.11%)
Aug 22, 2018	23.74	23.89	23.12	23.51	156,413	-0.44(-1.82%)
Aug 21, 2018	23.63	24.23	23.63	23.95	201,911	+0.27(+1.15%)
Aug 20, 2018	24.02	24.11	23.51	23.68	98,259	-0.28(-1.17%)
Aug 17, 2018	23.45	24.39	23.45	23.96	223,611	+0.53(+2.25%)
Aug 16, 2018	23.38	23.77	23.34	23.43	74,664	+0.06(+0.25%)
Aug 15, 2018	23.53	23.65	23.26	23.37	73,425	-0.28(-1.18%)
Aug 14, 2018	22.90	23.83	22.36	23.65	168,023	+0.78(+3.42%)
Aug 13, 2018	23.69	23.70	22.35	22.87	214,479	-0.71(-3.01%)
Aug 10, 2018	23.51	23.90	23.36	23.58	191,701	+0.04(+0.18%)
Aug 09, 2018	23.12	23.84	22.81	23.54	427,906	+0.60(+2.62%)
Aug 08, 2018	22.27	23.22	22.21	22.94	133,711	+0.59(+2.66%)
Aug 07, 2018	22.62	23.07	22.25	22.34	211,099	-0.16(-0.70%)
Aug 06, 2018	22.43	22.65	21.67	22.50	346,838	+0.84(+3.88%)
Aug 03, 2018	21.74	21.99	21.38	21.66	75,952	-0.17(-0.79%)
Aug 02, 2018	21.77	21.95	21.57	21.83	81,333	+0.23(+1.07%)