Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	12.20	13.10	12.12	13.02	52,124	+0.99(+8.22%)
Apr 28, 2016	12.15	12.15	12.03	12.03	2,165	+0.09(+0.73%)
Apr 27, 2016	11.87	11.98	11.87	11.94	2,912	+0.11(+0.94%)
Apr 26, 2016	11.73	11.95	11.73	11.83	5,584	-0.07(-0.62%)
Apr 25, 2016	11.94	11.94	11.91	11.91	5,952	-0.04(-0.34%)
Apr 22, 2016	11.96	11.96	11.88	11.95	2,791	-0.02(-0.14%)
Apr 21, 2016	11.96	11.96	11.96	11.96	485	-0.15(-1.22%)
Apr 20, 2016	11.99	12.11	11.99	12.11	5,425	+0.16(+1.38%)
Apr 19, 2016	11.93	12.03	11.93	11.95	2,310	+0.07(+0.59%)
Apr 18, 2016	11.82	11.88	11.82	11.88	654	+0.09(+0.73%)
Apr 15, 2016	11.37	11.79	11.37	11.79	5,629	-0.32(-2.65%)
Apr 14, 2016	12.15	12.15	11.70	12.11	2,797	-0.06(-0.49%)
Apr 13, 2016	11.87	12.17	11.87	12.17	882	+0.30(+2.55%)
Apr 12, 2016	12.19	12.20	11.87	11.87	3,762	-0.20(-1.67%)
Apr 11, 2016	12.16	12.16	12.06	12.07	9,820	+0.00(+0.00%)
Apr 08, 2016	12.32	12.32	12.04	12.07	6,333	-0.19(-1.55%)
Apr 07, 2016	12.25	12.28	12.09	12.26	6,751	+0.01(+0.07%)
Apr 06, 2016	12.21	12.32	12.20	12.25	895	+0.14(+1.16%)
Apr 05, 2016	12.08	12.11	12.07	12.11	1,732	+0.23(+1.94%)
Apr 04, 2016	12.03	12.03	11.37	11.88	11,246	+0.91(+8.26%)
Apr 01, 2016	10.88	10.98	10.88	10.98	3,908	+0.10(+0.91%)
Mar 31, 2016	10.88	10.90	10.84	10.88	2,458	+0.00(+0.00%)
Mar 30, 2016	10.87	10.88	10.87	10.88	1,092	-0.00(-0.00%)
Mar 29, 2016	10.51	10.88	10.51	10.88	1,355	+0.54(+5.18%)
Mar 28, 2016	10.51	10.59	10.22	10.34	8,734	-0.16(-1.57%)
Mar 24, 2016	10.63	10.51	10.51	10.51	1,334	-0.04(-0.39%)
Mar 23, 2016	10.72	10.72	10.55	10.55	3,735	-0.18(-1.69%)
Mar 22, 2016	10.71	10.78	10.71	10.73	2,052	-0.18(-1.66%)
Mar 21, 2016	10.79	10.92	10.79	10.91	2,158	+0.20(+1.85%)
Mar 18, 2016	10.73	10.73	10.71	10.71	1,092	-0.06(-0.59%)
Mar 16, 2016	10.71	10.78	10.78	10.78	1,941	+0.06(+0.60%)
Mar 15, 2016	10.69	10.71	10.57	10.71	5,294	+0.00(+0.00%)
Mar 14, 2016	10.71	10.71	10.71	10.71	4,490	+0.00(+0.00%)
Mar 11, 2016	10.71	10.71	10.46	10.71	5,908	+0.07(+0.65%)
Mar 10, 2016	10.51	10.65	10.51	10.64	855	+0.14(+1.30%)
Mar 09, 2016	10.69	10.71	10.49	10.51	6,322	+0.00(+0.00%)
Mar 08, 2016	10.98	10.98	10.38	10.51	7,871	-0.37(-3.41%)
Mar 07, 2016	10.88	10.96	10.79	10.88	4,399	+0.01(+0.14%)
Mar 04, 2016	10.75	10.98	10.75	10.86	3,048	+0.11(+1.01%)
Mar 03, 2016	10.75	10.75	10.75	10.75	1,580	+0.12(+1.16%)
Mar 02, 2016	10.65	10.65	10.63	10.63	582	-0.09(-0.80%)
Mar 01, 2016	10.76	10.76	10.72	10.72	1,219	-0.00(-0.04%)
Feb 29, 2016	10.62	10.72	10.51	10.72	5,024	+0.10(+0.98%)
Feb 26, 2016	10.42	10.62	10.42	10.62	667	+0.23(+2.26%)
Feb 24, 2016	10.38	10.38	10.38	10.38	180	-0.06(-0.59%)
Feb 23, 2016	10.44	10.44	10.44	10.44	184	+0.15(+1.48%)
Feb 22, 2016	10.22	10.29	10.20	10.29	2,774	+0.20(+1.96%)
Feb 19, 2016	10.05	10.16	10.05	10.09	3,941	+0.15(+1.49%)
Feb 18, 2016	10.07	10.07	9.888	9.946	13,567	-0.11(-1.06%)
Feb 17, 2016	10.09	10.30	10.03	10.05	18,089	-0.25(-2.40%)
Feb 16, 2016	10.46	10.46	10.18	10.30	2,552	+0.21(+2.04%)
Feb 12, 2016	10.09	10.09	10.09	10.09	606	+0.00(+0.00%)
Feb 11, 2016	10.09	10.13	10.02	10.09	2,933	+0.01(+0.08%)
Feb 10, 2016	10.50	10.59	10.08	10.09	6,743	-0.45(-4.26%)
Feb 09, 2016	10.46	10.54	10.18	10.54	2,669	+0.23(+2.20%)
Feb 08, 2016	10.42	10.45	10.31	10.31	5,060	-0.25(-2.41%)
Feb 05, 2016	10.58	10.71	10.01	10.56	9,089	-0.20(-1.89%)
Feb 04, 2016	10.89	10.89	10.51	10.77	16,839	-0.10(-0.90%)
Feb 03, 2016	10.88	11.12	10.86	10.86	6,052	-0.01(-0.12%)
Feb 02, 2016	10.83	10.88	10.59	10.88	8,865	+0.01(+0.08%)