Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	12.54	12.77	12.54	12.54	16,824	+0.00(+0.00%)
Feb 25, 2022	12.44	13.24	12.37	12.54	30,061	+0.19(+1.51%)
Feb 24, 2022	12.14	12.41	11.95	12.35	20,462	-0.11(-0.86%)
Feb 23, 2022	12.67	12.67	12.40	12.46	9,505	-0.15(-1.20%)
Feb 22, 2022	12.64	12.85	12.38	12.61	8,534	-0.03(-0.21%)
Feb 18, 2022				12.64	0	-0.02(-0.14%)
Feb 17, 2022	12.46	12.88	12.32	12.65	13,765	-0.10(-0.77%)
Feb 16, 2022	12.57	12.86	12.48	12.75	6,631	+0.18(+1.41%)
Feb 15, 2022	12.48	12.73	12.36	12.57	10,382	+0.09(+0.71%)
Feb 14, 2022	12.89	12.89	12.40	12.48	12,648	-0.28(-2.16%)
Feb 11, 2022	13.24	13.39	12.68	12.76	19,207	-0.48(-3.63%)
Feb 10, 2022	12.92	13.29	12.77	13.24	32,462	+0.32(+2.45%)
Feb 09, 2022	12.99	13.05	12.58	12.92	18,232	-0.06(-0.47%)
Feb 08, 2022	13.02	13.05	12.75	12.99	7,895	+0.01(+0.07%)
Feb 07, 2022	12.43	13.07	12.43	12.98	19,756	+0.47(+3.73%)
Feb 04, 2022	12.66	12.66	12.15	12.51	81,951	-0.18(-1.46%)
Feb 03, 2022	12.33	12.82		12.70	14,788	+0.34(+2.78%)
Feb 02, 2022	13.02	13.02	12.16	12.35	18,635	-0.60(-4.63%)
Feb 01, 2022	12.10	13.21	12.10	12.95	66,094	+0.97(+8.10%)
Jan 31, 2022	11.35	12.07		11.98	14,527	+0.63(+5.50%)
Jan 28, 2022	11.64	11.71	11.29	11.36	13,746	-0.15(-1.30%)
Jan 27, 2022	11.94	12.14	11.49	11.51	28,696	-0.41(-3.47%)
Jan 26, 2022	11.81	12.19	11.81	11.92	11,934	+0.12(+1.05%)
Jan 25, 2022	11.64	12.04	11.54	11.80	22,538	+0.13(+1.13%)
Jan 24, 2022	11.66	11.75	11.27	11.66	18,605	+0.00(+0.00%)
Jan 21, 2022	11.89	12.06	11.66	11.66	26,888	-0.41(-3.43%)
Jan 20, 2022	12.63	12.64	12.05	12.08	25,282	-0.63(-4.99%)
Jan 19, 2022	12.65	12.77	12.46	12.71	20,408	+0.06(+0.49%)
Jan 18, 2022	12.44	12.73	12.44	12.65	10,368	+0.11(+0.91%)
Jan 14, 2022				12.54	0	+0.07(+0.56%)
Jan 13, 2022	12.20	12.71	12.20	12.47	11,839	+0.34(+2.83%)
Jan 12, 2022	12.04	12.31	11.89	12.12	32,898	+0.02(+0.15%)
Jan 11, 2022	12.17	12.19	11.97	12.11	17,021	+0.03(+0.22%)
Jan 10, 2022	12.30	12.33	11.89	12.08	51,495	-0.25(-2.00%)
Jan 07, 2022	12.41	12.49	12.14	12.33	26,065	-0.09(-0.71%)
Jan 06, 2022	12.68	12.74	12.35	12.41	22,672	-0.26(-2.08%)
Jan 05, 2022	13.02	13.03	12.55	12.68	15,259	-0.25(-1.91%)
Jan 04, 2022	12.50	12.99	12.50	12.92	31,985	+0.37(+2.95%)
Jan 03, 2022	12.73	12.96	12.49	12.55	26,753	-0.08(-0.63%)
Dec 31, 2021	12.75	13.15	12.37	12.63	13,954	-0.07(-0.55%)
Dec 30, 2021	13.04	13.08	12.55	12.70	32,437	-0.17(-1.30%)
Dec 29, 2021	12.35	12.94	12.35	12.87	42,636	+0.54(+4.35%)
Dec 28, 2021	12.16	12.40	12.11	12.33	49,020	+0.15(+1.23%)
Dec 27, 2021	12.29	12.39	12.15	12.18	27,148	-0.15(-1.21%)
Dec 23, 2021	12.52	12.57	12.32	12.33	16,538	-0.14(-1.13%)
Dec 22, 2021	12.57	12.57	12.31	12.47	13,095	+0.00(+0.00%)
Dec 21, 2021	12.20	12.56	12.11	12.47	17,593	+0.19(+1.58%)
Dec 20, 2021	12.24	12.28	11.94	12.28	19,599	+0.04(+0.36%)
Dec 17, 2021	12.24	12.41	12.15	12.24	12,418	+0.17(+1.39%)
Dec 16, 2021	11.82	12.30	11.50	12.07	45,971	+0.29(+2.47%)
Dec 15, 2021	12.40	12.40	11.78	11.78	46,599	-0.49(-4.02%)
Dec 14, 2021	12.25	12.49	12.24	12.27	35,824	-0.05(-0.43%)
Dec 13, 2021	12.82	12.94	12.29	12.33	39,274	-0.48(-3.78%)
Dec 10, 2021	12.77	12.82	12.59	12.81	10,705	+0.08(+0.62%)
Dec 09, 2021	12.74	12.87	12.69	12.73	20,014	-0.02(-0.14%)
Dec 08, 2021	12.45	12.75	12.45	12.75	9,503	+0.38(+3.06%)
Dec 07, 2021	12.25	12.49	12.25	12.37	14,693	+0.09(+0.72%)
Dec 06, 2021	12.63	12.77	12.13	12.28	32,465	-0.14(-1.13%)
Dec 03, 2021	12.42	12.54	12.29	12.42	18,720	+0.07(+0.57%)
Dec 02, 2021	12.33	12.47	12.30	12.35	9,733	+0.00(+0.00%)