Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	11.52	11.52	10.70	10.86	24,987	-0.64(-5.57%)
Apr 28, 2022	10.85	11.65	10.85	11.50	30,075	+1.04(+9.95%)
Apr 27, 2022	10.61	10.61	10.40	10.46	11,743	-0.12(-1.09%)
Apr 26, 2022	10.89	10.89	10.36	10.57	8,210	-0.05(-0.50%)
Apr 25, 2022	10.79	10.80	10.44	10.63	24,966	-0.18(-1.65%)
Apr 22, 2022	10.70	11.12	10.68	10.80	6,728	-0.13(-1.22%)
Apr 21, 2022	11.12	11.18	10.90	10.94	12,254	-0.20(-1.76%)
Apr 20, 2022	10.76	11.21	10.76	11.13	11,714	+0.41(+3.81%)
Apr 19, 2022	10.76	10.78	10.66	10.72	3,738	-0.04(-0.33%)
Apr 18, 2022	10.68	10.76	10.64	10.76	15,352	+0.13(+1.25%)
Apr 14, 2022	10.72	10.79	10.58	10.63	15,793	-0.11(-0.99%)
Apr 13, 2022	10.91	10.94	10.58	10.73	32,678	-0.23(-2.11%)
Apr 12, 2022	10.96	11.24	10.88	10.96	20,647	-0.03(-0.24%)
Apr 11, 2022	11.28	11.28	10.98	10.99	18,498	-0.21(-1.91%)
Apr 08, 2022	11.20	11.44	11.12	11.20	20,005	-0.03(-0.24%)
Apr 07, 2022	11.34	11.38	11.23	11.23	25,739	-0.03(-0.24%)
Apr 06, 2022	11.22	11.52	11.22	11.26	12,087	-0.12(-1.09%)
Apr 05, 2022	11.61	11.67	11.38	11.38	8,987	-0.40(-3.40%)
Apr 04, 2022	11.91	12.00	11.78	11.78	10,454	-0.15(-1.26%)
Apr 01, 2022	11.84	12.11	11.55	11.93	32,477	+0.22(+1.90%)
Mar 31, 2022	11.34	11.74	11.25	11.71	26,387	+0.37(+3.29%)
Mar 30, 2022	11.42	11.60	11.22	11.34	15,921	-0.13(-1.16%)
Mar 29, 2022	11.47	11.56	11.41	11.47	16,998	+0.10(+0.86%)
Mar 28, 2022	11.52	11.61	11.22	11.37	33,073	-0.14(-1.24%)
Mar 25, 2022	11.61	11.61	11.44	11.52	23,528	-0.13(-1.15%)
Mar 24, 2022	11.63	11.65	11.63	11.65	3,377	+0.00(+0.00%)
Mar 23, 2022	11.76	11.76	11.44	11.65	25,426	-0.10(-0.83%)
Mar 22, 2022	11.74	11.88	11.74	11.75	13,523	+0.02(+0.15%)
Mar 21, 2022	11.99	11.99	11.60	11.73	14,863	-0.06(-0.53%)
Mar 18, 2022	11.93	12.27	11.79	11.79	76,391	-0.23(-1.92%)
Mar 17, 2022	12.08	12.12	11.90	12.02	12,397	-0.12(-1.02%)
Mar 16, 2022	12.17	12.32	12.00	12.15	7,419	+0.01(+0.07%)
Mar 15, 2022	12.16	12.33	12.00	12.14	23,943	-0.07(-0.58%)
Mar 14, 2022	12.10	12.37	12.06	12.21	36,043	+0.11(+0.88%)
Mar 11, 2022	11.77	12.40	11.77	12.10	14,737	+0.33(+2.79%)
Mar 10, 2022	12.40	12.40	11.56	11.77	31,795	-0.36(-3.00%)
Mar 09, 2022	12.18	12.18	11.98	12.14	16,348	-0.02(-0.15%)
Mar 08, 2022	12.32	12.32	11.85	12.16	12,854	+0.10(+0.81%)
Mar 07, 2022	12.40	12.48	12.06	12.06	6,813	-0.35(-2.80%)
Mar 04, 2022	12.43	12.68	12.11	12.40	11,022	-0.08(-0.64%)
Mar 03, 2022	12.44	12.62	12.39	12.48	10,619	+0.11(+0.86%)
Mar 02, 2022	12.14	12.65	12.14	12.38	10,831	-0.13(-1.07%)
Mar 01, 2022	12.54	12.70	12.28	12.51	14,252	-0.03(-0.21%)
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%)