Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2019	16.59	17.44	16.59	17.02	47,247	+0.00(+0.00%)
Dec 31, 2018	16.67	17.08	15.87	17.02	140,136	+0.35(+2.08%)
Dec 28, 2018	16.90	17.24	16.37	16.67	77,893	-0.23(-1.37%)
Dec 27, 2018	16.66	17.12	16.10	16.90	57,994	+0.01(+0.05%)
Dec 26, 2018	15.59	17.18	15.59	16.90	91,913	+1.27(+8.12%)
Dec 24, 2018	15.59	16.06	15.34	15.63	60,300	-0.49(-3.07%)
Dec 21, 2018	17.11	17.22	16.00	16.12	146,687	-0.93(-5.46%)
Dec 20, 2018	18.01	18.01	17.04	17.05	62,016	-0.82(-4.57%)
Dec 19, 2018	17.85	18.51	17.60	17.87	82,102	-0.02(-0.09%)
Dec 18, 2018	17.18	17.89	16.97	17.89	53,826	+0.73(+4.28%)
Dec 17, 2018	17.93	18.27	17.09	17.15	78,278	-0.87(-4.85%)
Dec 14, 2018	18.17	18.80	17.46	18.03	75,709	-0.26(-1.44%)
Dec 13, 2018	19.48	19.80	18.13	18.29	84,142	-1.26(-6.45%)
Dec 12, 2018	19.52	19.96	19.06	19.55	63,912	+0.21(+1.07%)
Dec 11, 2018	20.00	20.18	19.10	19.34	56,519	-0.59(-2.94%)
Dec 10, 2018	20.59	20.68	19.63	19.93	53,221	-0.77(-3.70%)
Dec 07, 2018	20.13	20.94	20.13	20.70	58,966	+0.73(+3.63%)
Dec 06, 2018	19.90	19.99	19.29	19.97	43,831	-0.10(-0.49%)
Dec 04, 2018	21.07	21.43	20.00	20.07	63,212	-0.94(-4.47%)