Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	7.961	7.961	7.599	7.633	90,527	-0.29(-3.71%)
Jul 30, 2020	8.205	8.280	7.692	7.927	119,370	-0.50(-5.89%)
Jul 29, 2020	7.759	8.448	7.759	8.423	178,298	+0.58(+7.40%)
Jul 28, 2020	7.734	7.936	7.608	7.843	62,100	+0.12(+1.52%)
Jul 27, 2020	7.793	7.927	7.582	7.725	270,193	-0.13(-1.61%)
Jul 24, 2020	7.944	8.095	7.801	7.851	42,111	-0.17(-2.10%)
Jul 23, 2020	8.095	8.188	7.936	8.020	51,221	-0.08(-1.04%)
Jul 22, 2020	8.112	8.188	7.976	8.104	38,493	-0.08(-1.03%)
Jul 21, 2020	8.196	8.364	8.154	8.188	64,084	+0.08(+1.04%)
Jul 20, 2020	8.205	8.381	7.986	8.104	60,145	-0.16(-1.93%)
Jul 17, 2020	8.322	8.389	8.116	8.263	46,512	-0.12(-1.40%)
Jul 16, 2020	8.305	8.482	8.162	8.381	85,439	+0.04(+0.50%)
Jul 15, 2020	8.322	8.549	8.213	8.339	109,315	+0.29(+3.55%)
Jul 14, 2020	8.339	8.448	7.969	8.053	97,412	-0.30(-3.62%)
Jul 13, 2020	8.616	8.616	8.196	8.356	128,106	-0.23(-2.64%)
Jul 10, 2020	8.112	8.583	8.112	8.583	79,464	+0.50(+6.13%)
Jul 09, 2020	8.457	8.549	7.952	8.087	108,725	-0.45(-5.22%)
Jul 08, 2020	8.406	8.650	8.070	8.532	162,985	+0.06(+0.69%)
Jul 07, 2020	8.776	8.776	8.301	8.474	261,997	-0.34(-3.82%)
Jul 06, 2020	8.625	8.885	8.524	8.810	97,602	+0.20(+2.34%)
Jul 02, 2020	8.591	9.196	8.263	8.608	384,593	-0.81(-8.57%)
Jul 01, 2020	9.583	9.667	9.314	9.415	85,643	-0.10(-1.06%)
Jun 30, 2020	8.860	9.617	8.747	9.516	224,821	+0.63(+7.10%)
Jun 29, 2020	8.835	8.923	8.406	8.885	96,282	+0.22(+2.52%)
Jun 26, 2020	8.507	8.675	7.952	8.667	310,958	+0.09(+1.08%)
Jun 25, 2020	8.474	8.692	8.389	8.574	66,431	+0.02(+0.20%)
Jun 24, 2020	8.406	8.827	8.322	8.558	154,026	-0.27(-3.05%)
Jun 23, 2020	9.457	9.479	8.776	8.827	203,725	-0.42(-4.55%)
Jun 22, 2020	9.306	9.453	9.012	9.247	102,014	-0.01(-0.09%)
Jun 19, 2020	9.550	9.625	9.180	9.255	135,969	-0.20(-2.13%)
Jun 18, 2020	9.810	10.10	9.348	9.457	75,404	-0.55(-5.54%)
Jun 17, 2020	10.53	10.53	9.911	10.01	86,383	-0.31(-3.01%)
Jun 16, 2020	10.42	10.78	9.945	10.32	100,282	+0.39(+3.89%)
Jun 15, 2020	9.297	10.00	9.163	9.936	74,340	+0.21(+2.16%)
Jun 12, 2020	9.659	10.08	9.159	9.726	88,743	+0.54(+5.86%)
Jun 11, 2020	9.592	9.945	9.108	9.188	109,325	-0.87(-8.61%)
Jun 10, 2020	10.61	10.66	9.911	10.05	85,081	-0.68(-6.34%)
Jun 09, 2020	11.03	11.04	10.35	10.73	72,117	-0.47(-4.20%)
Jun 08, 2020	11.45	11.46	10.90	11.21	87,590	-0.02(-0.15%)
Jun 05, 2020	10.51	12.03	10.51	11.22	132,163	+1.08(+10.60%)
Jun 04, 2020	9.558	10.21	9.506	10.15	96,381	+0.54(+5.60%)
Jun 03, 2020	9.003	9.961	8.999	9.608	85,101	+0.90(+10.33%)
Jun 02, 2020	9.012	9.079	8.583	8.709	141,050	-0.20(-2.26%)
Jun 01, 2020	8.600	9.247	8.558	8.911	79,777	+0.13(+1.53%)
May 29, 2020	8.818	9.079	8.415	8.776	54,839	-0.16(-1.79%)
May 28, 2020	9.919	9.919	8.827	8.936	176,653	-0.98(-9.92%)
May 27, 2020	9.028	9.987	8.793	9.919	85,703	+1.27(+14.67%)
May 26, 2020	8.835	9.144	8.616	8.650	182,830	-0.08(-0.87%)
May 22, 2020	8.499	8.776	8.171	8.726	81,367	+0.23(+2.67%)
May 21, 2020	8.087	8.768	8.087	8.499	67,751	+0.45(+5.64%)
May 20, 2020	8.171	8.330	7.902	8.045	75,242	+0.07(+0.84%)
May 19, 2020	8.347	8.347	7.818	7.978	55,720	-0.29(-3.46%)
May 18, 2020	7.979	8.682	7.879	8.263	125,213	+0.69(+9.05%)
May 15, 2020	7.009	7.628	6.942	7.578	115,139	+0.60(+8.63%)
May 14, 2020	6.482	7.243	6.076	6.975	163,069	+0.46(+7.06%)
May 13, 2020	7.594	7.668	6.465	6.515	109,718	-1.17(-15.23%)
May 12, 2020	8.774	8.774	7.644	7.686	95,359	-0.97(-11.21%)
May 11, 2020	8.698	8.907	8.377	8.656	124,133	-0.11(-1.24%)
May 08, 2020	7.904	8.958	7.904	8.765	105,694	+0.84(+10.67%)
May 07, 2020	8.472	8.983	7.586	7.920	200,717	-0.56(-6.61%)
May 06, 2020	9.058	9.058	8.364	8.481	44,510	-0.38(-4.34%)
May 05, 2020	9.451	9.790	8.707	8.866	76,812	-0.41(-4.42%)
May 04, 2020	9.836	9.970	9.016	9.275	116,253	-0.46(-4.73%)