Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.36	15.84	15.21	15.71	13,430	+0.26(+1.71%)
Apr 27, 2018	15.63	15.79	15.20	15.45	9,918	-0.20(-1.26%)
Apr 26, 2018	15.66	15.92	15.34	15.65	49,947	+0.11(+0.69%)
Apr 25, 2018	16.05	16.18	15.30	15.54	19,756	-0.63(-3.92%)
Apr 24, 2018	15.90	16.19	15.70	16.18	20,481	+0.20(+1.24%)
Apr 23, 2018	16.20	16.20	15.45	15.98	14,161	-0.04(-0.26%)
Apr 20, 2018	15.98	16.18	15.89	16.02	18,390	-0.10(-0.61%)
Apr 19, 2018	16.13	16.46	15.87	16.12	41,170	+0.06(+0.36%)
Apr 18, 2018	16.69	16.69	15.99	16.06	35,737	-0.63(-3.80%)
Apr 17, 2018	16.77	16.83	16.58	16.69	55,977	-0.04(-0.25%)
Apr 16, 2018	15.66	16.82	15.66	16.74	83,953	+0.93(+5.89%)
Apr 13, 2018	16.07	16.13	15.59	15.80	13,019	-0.46(-2.84%)
Apr 12, 2018	16.27	16.27	15.79	16.27	33,185	+0.16(+0.97%)
Apr 11, 2018	15.74	16.40	15.74	16.11	48,602	+0.37(+2.36%)
Apr 10, 2018	15.75	16.06	15.33	15.74	81,542	+0.11(+0.69%)
Apr 09, 2018	15.82	15.82	15.37	15.63	19,646	-0.21(-1.35%)
Apr 06, 2018	16.20	16.23	15.42	15.85	34,443	-0.15(-0.93%)
Apr 05, 2018	15.29	16.17	15.24	15.99	62,853	+0.65(+4.24%)
Apr 04, 2018	15.24	15.34	15.09	15.34	27,097	+0.18(+1.20%)
Apr 03, 2018	15.19	15.24	14.89	15.16	19,474	-0.04(-0.27%)
Apr 02, 2018	15.76	15.80	14.71	15.20	36,307	-0.45(-2.84%)
Mar 29, 2018		15.65	15.65	15.65	0	+0.49(+3.21%)
Mar 28, 2018	15.19	15.19	15.01	15.16	14,471	+0.00(+0.00%)
Mar 27, 2018	14.83	15.24	14.61	15.16	48,025	+0.26(+1.71%)
Mar 26, 2018	14.48	14.91	14.36	14.91	42,732	+0.58(+4.08%)
Mar 23, 2018	14.42	14.61	14.30	14.32	19,460	-0.17(-1.19%)
Mar 22, 2018	14.62	14.73	14.49	14.49	12,281	-0.21(-1.46%)
Mar 21, 2018	14.61	14.82	14.45	14.71	26,313	-0.03(-0.22%)
Mar 20, 2018	14.71	14.77	14.02	14.74	21,407	-0.09(-0.61%)
Mar 19, 2018	14.54	14.83	14.54	14.83	27,631	+0.36(+2.51%)
Mar 16, 2018	14.25	14.82	14.22	14.47	47,664	+0.16(+1.09%)
Mar 15, 2018	14.11	14.31	14.02	14.31	29,549	+0.12(+0.87%)
Mar 14, 2018	14.11	14.30	14.01	14.19	18,560	-0.10(-0.69%)
Mar 13, 2018	14.16	14.34	14.14	14.29	19,509	+0.12(+0.81%)
Mar 12, 2018	14.09	14.35	14.07	14.17	14,024	+0.08(+0.58%)
Mar 09, 2018	14.07	14.26	13.97	14.09	47,416	+0.02(+0.12%)
Mar 08, 2018	13.89	14.17	13.82	14.07	22,167	+0.34(+2.46%)
Mar 07, 2018		14.39		13.74	39,629	+0.01(+0.06%)
Mar 06, 2018	13.84	13.92	13.70	13.73	13,157	-0.21(-1.48%)
Mar 05, 2018	13.82	14.16	13.74	13.93	16,051	+0.21(+1.56%)
Mar 02, 2018	13.65	13.76	13.33	13.72	16,795	-0.10(-0.72%)
Mar 01, 2018	13.58	13.82	13.39	13.82	10,459	+0.26(+1.95%)
Feb 28, 2018	14.16	14.16	13.55	13.55	23,806	-0.52(-3.69%)
Feb 27, 2018	14.10	14.16	14.04	14.07	14,184	-0.03(-0.23%)
Feb 26, 2018	14.12	14.15	14.05	14.11	18,414	-0.15(-1.04%)
Feb 23, 2018	14.08	14.26	14.06	14.26	19,504	+0.20(+1.41%)
Feb 22, 2018	13.99	14.14	13.98	14.06	4,296	+0.07(+0.53%)
Feb 21, 2018	13.88	14.24	13.88	13.98	34,896	+0.10(+0.71%)
Feb 20, 2018	14.02	14.02	13.88	13.88	12,363	-0.07(-0.53%)
Feb 16, 2018		13.96	13.96	13.96	0	+0.12(+0.83%)
Feb 15, 2018	13.84	13.84	13.65	13.84	32,458	+0.13(+0.96%)
Feb 14, 2018	13.56	13.80	13.51	13.71	36,914	-0.01(-0.06%)
Feb 13, 2018	13.65	13.72	13.51	13.72	6,945	+0.00(+0.00%)
Feb 12, 2018	13.84	13.84	13.60	13.72	25,156	-0.08(-0.60%)
Feb 09, 2018	13.64	13.80	13.30	13.80	23,235	+0.21(+1.52%)
Feb 08, 2018	13.68	13.68	13.38	13.60	19,635	-0.05(-0.36%)
Feb 07, 2018	13.18	13.69	13.18	13.65	23,070	+0.42(+3.18%)
Feb 06, 2018	13.03	13.38	13.01	13.23	22,213	+0.04(+0.31%)
Feb 05, 2018	13.29	13.31	13.01	13.18	14,193	-0.12(-0.93%)
Feb 02, 2018	13.14	13.39	13.01	13.31	17,079	+0.05(+0.37%)