Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.35	13.39	13.23	13.38	15,289	+0.07(+0.56%)
May 30, 2017	13.30	13.35	13.18	13.31	28,620	+0.02(+0.12%)
May 26, 2017	13.25	13.31	13.19	13.29	15,102	+0.03(+0.25%)
May 25, 2017	13.38	13.42	13.14	13.26	11,079	-0.02(-0.12%)
May 24, 2017	13.39	13.40	13.24	13.27	4,975	-0.26(-1.95%)
May 23, 2017	13.18	13.57	12.99	13.54	19,236	+0.35(+2.69%)
May 22, 2017	13.14	13.18	13.06	13.18	15,598	+0.09(+0.69%)
May 19, 2017	13.05	13.13	12.95	13.09	12,033	+0.04(+0.32%)
May 18, 2017	12.99	13.06	12.90	13.05	18,135	-0.09(-0.69%)
May 17, 2017	13.20	13.20	12.92	13.14	62,059	-0.22(-1.66%)
May 16, 2017	13.54	13.54	13.07	13.37	41,205	-0.17(-1.28%)
May 15, 2017	13.51	13.55	13.29	13.54	23,596	+0.00(+0.00%)
May 12, 2017	13.40	13.55	13.40	13.54	30,459	+0.11(+0.80%)
May 11, 2017	13.40	13.50	13.30	13.43	44,748	+0.03(+0.25%)
May 10, 2017	13.50	13.51	13.37	13.40	37,797	-0.19(-1.39%)
May 09, 2017	13.80	13.86	13.51	13.59	44,615	-0.16(-1.14%)
May 08, 2017	13.93	13.93	13.52	13.74	36,996	-0.26(-1.82%)
May 05, 2017	13.59	14.01	13.59	14.00	28,622	+0.07(+0.53%)
May 04, 2017	14.00	14.00	13.78	13.93	28,116	-0.07(-0.53%)
May 03, 2017	13.92	14.17	13.79	14.00	41,402	+0.17(+1.25%)
May 02, 2017	13.60	13.87	13.60	13.83	34,620	+0.35(+2.63%)
May 01, 2017	12.90	13.62	12.90	13.47	48,238	+0.62(+4.81%)
Apr 28, 2017	12.65	12.98	12.65	12.85	42,265	+0.14(+1.10%)
Apr 27, 2017	12.61	12.76	12.32	12.71	62,394	+0.02(+0.19%)
Apr 26, 2017	12.95	12.95	12.56	12.69	47,616	-0.22(-1.72%)
Apr 25, 2017	12.81	12.93	12.77	12.91	46,453	+0.10(+0.77%)
Apr 24, 2017	12.72	12.90	12.65	12.81	34,647	+0.16(+1.30%)
Apr 21, 2017	12.53	12.65	12.44	12.65	23,994	+0.19(+1.52%)
Apr 20, 2017	12.45	12.55	12.42	12.46	26,488	+0.02(+0.20%)
Apr 19, 2017	12.13	12.61	12.12	12.43	52,201	+0.43(+3.57%)
Apr 18, 2017	12.06	12.26	11.92	12.01	25,924	-0.12(-1.02%)
Apr 17, 2017	12.23	12.36	11.97	12.13	25,072	-0.15(-1.21%)
Apr 13, 2017	12.24	12.36	12.07	12.28	15,727	+0.02(+0.13%)
Apr 12, 2017	12.23	12.31	11.83	12.26	25,851	+0.11(+0.88%)
Apr 11, 2017	11.80	12.31	11.80	12.15	54,511	+0.34(+2.86%)
Apr 10, 2017	12.10	12.31	11.81	11.82	21,510	-0.28(-2.32%)
Apr 07, 2017	11.88	12.23	11.75	12.10	173,900	+0.21(+1.73%)
Apr 06, 2017	11.75	11.90	11.68	11.89	12,624	+0.31(+2.70%)
Apr 05, 2017	11.83	11.88	11.58	11.58	28,414	-0.27(-2.29%)
Apr 04, 2017	11.76	11.91	11.76	11.85	31,575	+0.07(+0.63%)
Apr 03, 2017	11.85	11.88	11.78	11.78	22,622	-0.02(-0.14%)
Mar 31, 2017	11.86	11.87	11.79	11.79	7,419	-0.07(-0.56%)
Mar 30, 2017	11.80	11.87	11.68	11.86	13,606	+0.01(+0.07%)
Mar 29, 2017	11.64	11.86	11.63	11.85	13,355	+0.24(+2.06%)
Mar 28, 2017	11.45	11.66	11.45	11.61	26,982	+0.11(+0.93%)
Mar 27, 2017	11.45	11.50	11.41	11.50	8,338	+0.01(+0.07%)
Mar 24, 2017	11.58	11.62	11.46	11.49	14,247	-0.11(-0.92%)
Mar 23, 2017	11.66	11.66	11.45	11.60	20,513	-0.06(-0.49%)
Mar 22, 2017	11.64	11.67	11.54	11.66	42,322	-0.04(-0.35%)
Mar 21, 2017	11.63	11.72	11.54	11.70	21,968	-0.07(-0.63%)
Mar 20, 2017	11.92	11.92	11.58	11.78	23,850	-0.14(-1.17%)
Mar 17, 2017	11.87	11.92	11.80	11.92	9,639	+0.02(+0.21%)
Mar 16, 2017	11.88	11.94	11.84	11.89	19,459	+0.11(+0.91%)
Mar 15, 2017	11.63	11.90	11.63	11.78	23,657	+0.16(+1.42%)
Mar 14, 2017	11.61	11.73	11.50	11.62	12,860	+0.07(+0.57%)
Mar 13, 2017	11.45	11.73	11.45	11.55	34,976	+0.09(+0.79%)
Mar 10, 2017	11.31	11.68	11.26	11.46	49,938	+0.26(+2.35%)
Mar 09, 2017	11.39	11.54	11.14	11.20	46,076	-0.30(-2.58%)
Mar 08, 2017	11.64	11.73	11.39	11.49	36,948	-0.12(-1.06%)
Mar 07, 2017	11.43	11.62	11.03	11.62	39,874	+0.11(+0.93%)
Mar 06, 2017	11.37	11.51	11.28	11.51	35,545	+0.16(+1.45%)
Mar 03, 2017	11.03	11.42	11.03	11.35	22,469	+0.34(+3.07%)
Mar 02, 2017	11.14	11.14	10.93	11.01	21,087	-0.05(-0.45%)