Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	16.15	16.15	15.67	15.77	37,937	-0.35(-2.20%)
Oct 30, 2019	15.82	16.15	15.42	16.12	45,060	+0.44(+2.78%)
Oct 29, 2019	15.90	16.07	15.58	15.68	38,967	-0.21(-1.30%)
Oct 28, 2019	15.88	16.14	15.78	15.89	30,758	+0.06(+0.36%)
Oct 25, 2019	15.72	16.13	15.72	15.83	33,487	+0.08(+0.52%)
Oct 24, 2019	16.39	16.39	15.73	15.75	52,291	-0.50(-3.09%)
Oct 23, 2019	16.26	16.48	16.10	16.25	35,868	-0.05(-0.30%)
Oct 22, 2019	16.04	16.42	15.72	16.30	37,669	+0.30(+1.85%)
Oct 21, 2019	15.57	16.15	15.53	16.01	57,201	+0.73(+4.75%)
Oct 18, 2019	15.73	15.98	15.28	15.28	82,261	-0.59(-3.74%)
Oct 17, 2019	16.04	16.15	15.68	15.87	33,546	-0.05(-0.31%)
Oct 16, 2019	15.79	16.09	15.41	15.92	44,030	-0.11(-0.67%)
Oct 15, 2019	15.78	16.03	15.66	16.03	39,315	+0.11(+0.67%)
Oct 14, 2019	15.86	16.02	15.41	15.92	35,497	-0.07(-0.46%)
Oct 11, 2019	15.87	16.40	15.74	16.00	62,848	+0.37(+2.37%)
Oct 10, 2019	15.92	16.19	15.52	15.63	60,251	-0.34(-2.12%)
Oct 09, 2019	16.04	16.25	15.87	15.96	50,906	+0.12(+0.73%)
Oct 08, 2019	16.06	16.14	15.62	15.85	78,109	-0.21(-1.28%)
Oct 07, 2019	15.75	16.26	15.75	16.06	65,487	+0.21(+1.30%)
Oct 04, 2019	15.42	15.95	15.20	15.85	38,340	+0.41(+2.67%)
Oct 03, 2019	15.38	15.66	14.84	15.44	44,131	+0.16(+1.08%)
Oct 02, 2019	15.26	15.60	15.26	15.27	39,461	-0.22(-1.44%)
Oct 01, 2019	15.67	15.96	15.39	15.49	59,648	-0.26(-1.62%)
Sep 30, 2019	15.82	16.08	15.66	15.75	38,963	-0.06(-0.37%)
Sep 27, 2019	15.95	16.29	15.81	15.81	42,465	-0.20(-1.24%)
Sep 26, 2019	16.36	16.36	15.96	16.01	44,404	-0.33(-2.02%)
Sep 25, 2019	15.95	16.40	15.95	16.34	34,904	+0.36(+2.27%)
Sep 24, 2019	16.47	16.47	15.92	15.97	48,658	-0.40(-2.42%)
Sep 23, 2019	16.18	16.39	16.02	16.37	25,931	+0.13(+0.81%)
Sep 20, 2019	15.95	16.34	15.92	16.24	76,680	+0.26(+1.60%)
Sep 19, 2019	16.35	16.46	15.98	15.98	40,359	-0.39(-2.37%)
Sep 18, 2019	16.30	16.37	15.93	16.37	57,881	+0.19(+1.17%)
Sep 17, 2019	16.32	16.43	16.08	16.18	36,582	-0.02(-0.10%)
Sep 16, 2019	16.31	16.48	16.09	16.20	63,169	-0.11(-0.66%)
Sep 13, 2019	16.21	16.42	16.01	16.30	49,017	+0.31(+1.91%)
Sep 12, 2019	16.10	16.29	16.00	16.00	57,804	+0.07(+0.41%)
Sep 11, 2019	15.71	16.20	15.65	15.93	88,339	+0.28(+1.79%)
Sep 10, 2019	15.66	15.73	15.45	15.65	91,029	-0.03(-0.21%)
Sep 09, 2019	15.31	15.68	15.31	15.68	74,813	+0.32(+2.09%)
Sep 06, 2019	15.58	15.58	15.28	15.36	27,056	-0.27(-1.74%)
Sep 05, 2019	15.66	15.68	15.37	15.64	71,369	+0.13(+0.85%)
Sep 04, 2019	15.62	15.66	15.45	15.50	56,691	-0.04(-0.27%)
Sep 03, 2019	15.43	15.66	15.25	15.54	88,764	+0.10(+0.64%)
Aug 30, 2019	15.49	15.65	15.03	15.45	57,874	-0.09(-0.58%)
Aug 29, 2019	15.29	15.57	15.07	15.54	111,617	+0.30(+1.95%)
Aug 28, 2019	14.62	15.25	14.59	15.24	79,172	+0.45(+3.07%)
Aug 27, 2019	14.89	15.23	14.30	14.79	39,313	-0.12(-0.77%)
Aug 26, 2019	14.98	15.38	14.40	14.90	38,369	+0.23(+1.57%)
Aug 23, 2019	15.03	15.41	14.24	14.67	80,441	-0.35(-2.31%)
Aug 22, 2019	15.54	15.54	14.97	15.02	43,902	-0.52(-3.34%)
Aug 21, 2019	15.40	15.57	14.84	15.54	71,327	+0.40(+2.61%)
Aug 20, 2019	15.57	15.58	14.85	15.14	31,926	-0.45(-2.91%)
Aug 19, 2019	15.66	15.82	15.41	15.59	94,560	+0.07(+0.48%)
Aug 16, 2019	15.24	15.53	14.98	15.52	55,690	+0.39(+2.56%)
Aug 15, 2019	15.58	15.68	15.13	15.13	93,376	-0.37(-2.39%)
Aug 14, 2019	15.75	16.06	15.14	15.50	94,063	-0.50(-3.14%)
Aug 13, 2019	15.72	16.06	15.42	16.01	108,530	+0.38(+2.43%)
Aug 12, 2019	15.41	16.41	15.41	15.63	94,284	+0.24(+1.55%)
Aug 09, 2019	15.00	15.92	14.58	15.39	121,936	+0.12(+0.81%)
Aug 08, 2019	14.01	15.64	13.45	15.26	127,055	+1.15(+8.18%)
Aug 07, 2019	13.47	14.39	13.39	14.11	88,189	+0.73(+5.42%)
Aug 06, 2019	13.68	13.94	13.27	13.38	75,082	-0.30(-2.17%)
Aug 05, 2019	13.64	14.01	13.19	13.68	132,893	-0.31(-2.24%)
Aug 02, 2019	13.77	14.13	13.20	13.99	80,684	+0.24(+1.74%)