Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	7.424	7.559	7.027	7.154	73,325	-0.18(-2.42%)
Sep 29, 2020	7.331	7.424	7.196	7.331	47,084	-0.05(-0.69%)
Sep 28, 2020	7.297	7.407	7.187	7.382	58,365	+0.19(+2.70%)
Sep 25, 2020	6.824	7.255	6.799	7.187	69,265	+0.33(+4.80%)
Sep 24, 2020	6.799	6.968	6.655	6.858	142,793	+0.03(+0.37%)
Sep 23, 2020	7.027	7.192	6.833	6.833	80,670	-0.19(-2.76%)
Sep 22, 2020	7.187	7.255	6.968	7.027	116,219	-0.15(-2.12%)
Sep 21, 2020	7.331	7.415	7.061	7.179	116,617	-0.32(-4.28%)
Sep 18, 2020	7.905	7.905	7.398	7.500	191,220	-0.35(-4.52%)
Sep 17, 2020	7.855	8.057	7.800	7.855	72,425	-0.14(-1.80%)
Sep 16, 2020	7.897	8.099	7.669	7.998	58,788	+0.15(+1.94%)
Sep 15, 2020	7.973	8.066	7.829	7.846	64,638	-0.09(-1.17%)
Sep 14, 2020	8.057	8.112	7.897	7.939	57,913	-0.04(-0.53%)
Sep 11, 2020	7.998	8.049	7.897	7.981	70,686	+0.03(+0.32%)
Sep 10, 2020	7.897	8.091	7.795	7.956	70,225	+0.10(+1.29%)
Sep 09, 2020	7.939	7.973	7.542	7.855	89,480	+0.02(+0.22%)
Sep 08, 2020	8.032	8.032	7.812	7.838	90,336	-0.35(-4.23%)
Sep 04, 2020	8.344	8.344	8.066	8.184	47,005	-0.03(-0.41%)
Sep 03, 2020	8.268	8.437	8.108	8.218	46,112	-0.11(-1.32%)
Sep 02, 2020	8.091	8.387	7.990	8.328	54,962	+0.26(+3.25%)
Sep 01, 2020	7.914	8.091	7.821	8.066	87,387	+0.14(+1.81%)
Aug 31, 2020	8.277	8.344	7.888	7.922	101,735	-0.35(-4.29%)
Aug 28, 2020	8.116	8.277	7.871	8.277	75,422	+0.32(+4.03%)
Aug 27, 2020	7.981	8.437	7.905	7.956	108,159	-0.12(-1.46%)
Aug 26, 2020	8.277	8.280	7.956	8.074	85,460	-0.21(-2.55%)
Aug 25, 2020	8.420	8.420	8.150	8.285	251,655	+0.08(+0.93%)
Aug 24, 2020	8.201	8.370	7.897	8.209	128,997	+0.05(+0.62%)
Aug 21, 2020	8.572	8.716	7.897	8.159	118,758	-0.40(-4.64%)
Aug 20, 2020	8.699	9.045	8.556	8.556	96,916	-0.23(-2.60%)
Aug 19, 2020	9.164	9.214	8.665	8.784	113,518	-0.37(-4.06%)
Aug 18, 2020	9.375	9.518	9.012	9.155	95,252	-0.30(-3.13%)
Aug 17, 2020	9.679	9.991	9.324	9.451	133,693	+0.00(+0.00%)
Aug 14, 2020	9.005	9.636	8.711	9.451	199,092	+0.57(+6.44%)
Aug 13, 2020	8.408	8.896	8.358	8.879	143,260	+0.40(+4.76%)
Aug 12, 2020	8.063	8.694	8.030	8.475	136,012	+0.47(+5.88%)
Aug 11, 2020	7.761	8.281	7.719	8.005	165,014	+0.24(+3.14%)
Aug 10, 2020	8.375	8.644	7.668	7.761	330,155	-0.61(-7.33%)
Aug 07, 2020	8.265	8.450	8.097	8.375	99,902	+0.08(+0.91%)
Aug 06, 2020	8.139	8.400	8.030	8.299	77,286	+0.18(+2.28%)
Aug 05, 2020	8.240	8.501	7.887	8.114	119,086	-0.06(-0.72%)
Aug 04, 2020	7.979	8.173	7.870	8.173	45,435	+0.16(+1.99%)
Aug 03, 2020	7.803	8.213	7.744	8.013	137,920	+0.38(+4.96%)
Jul 31, 2020	7.963	7.963	7.601	7.635	90,507	-0.29(-3.71%)
Jul 30, 2020	8.206	8.282	7.693	7.929	119,343	-0.50(-5.89%)
Jul 29, 2020	7.761	8.450	7.761	8.425	178,258	+0.58(+7.40%)
Jul 28, 2020	7.736	7.937	7.609	7.845	62,086	+0.12(+1.52%)
Jul 27, 2020	7.794	7.929	7.584	7.727	270,132	-0.13(-1.61%)
Jul 24, 2020	7.946	8.097	7.803	7.853	42,101	-0.17(-2.10%)
Jul 23, 2020	8.097	8.190	7.937	8.021	51,209	-0.08(-1.04%)
Jul 22, 2020	8.114	8.190	7.978	8.105	38,485	-0.08(-1.03%)
Jul 21, 2020	8.198	8.366	8.156	8.190	64,069	+0.08(+1.04%)
Jul 20, 2020	8.206	8.383	7.988	8.105	60,131	-0.16(-1.93%)
Jul 17, 2020	8.324	8.391	8.118	8.265	46,502	-0.12(-1.40%)
Jul 16, 2020	8.307	8.484	8.164	8.383	85,420	+0.04(+0.50%)
Jul 15, 2020	8.324	8.551	8.215	8.341	109,291	+0.29(+3.55%)
Jul 14, 2020	8.341	8.450	7.971	8.055	97,390	-0.30(-3.62%)
Jul 13, 2020	8.618	8.618	8.198	8.358	128,077	-0.23(-2.64%)
Jul 10, 2020	8.114	8.585	8.114	8.585	79,446	+0.50(+6.13%)
Jul 09, 2020	8.459	8.551	7.954	8.089	108,701	-0.45(-5.22%)
Jul 08, 2020	8.408	8.652	8.072	8.534	162,948	+0.06(+0.69%)
Jul 07, 2020	8.778	8.778	8.303	8.475	261,938	-0.34(-3.82%)
Jul 06, 2020	8.627	8.887	8.526	8.812	97,580	+0.20(+2.34%)
Jul 02, 2020	8.593	9.199	8.265	8.610	384,507	-0.81(-8.57%)