Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	9.388	9.401	9.219	9.228	32,455	-0.15(-1.61%)
May 05, 2023	9.190	9.416	9.190	9.379	19,162	+0.24(+2.68%)
May 04, 2023	9.153	9.256	9.049	9.134	29,918	-0.14(-1.52%)
May 03, 2023	8.842	9.454	8.842	9.275	30,563	+0.41(+4.68%)
May 02, 2023	8.814	8.948	8.814	8.861	22,259	+0.06(+0.64%)
May 01, 2023	8.955	9.138	8.804	8.804	28,426	-0.26(-2.91%)
Apr 28, 2023	9.181	9.388	9.068	9.068	13,503	-0.10(-1.13%)
Apr 27, 2023	9.153	9.275	9.155	9.171	3,547	+0.16(+1.78%)
Apr 26, 2023	9.416	9.504	9.011	9.011	12,887	-0.32(-3.43%)
Apr 25, 2023	9.454	9.564	9.332	9.332	35,802	-0.11(-1.20%)
Apr 24, 2023	9.397	9.539	9.379	9.445	39,597	+0.02(+0.20%)
Apr 21, 2023	9.407	9.529	9.379	9.426	52,849	+0.01(+0.10%)
Apr 20, 2023	9.510	9.510	9.369	9.416	27,888	-0.14(-1.48%)
Apr 19, 2023	9.539	9.586	9.322	9.558	19,624	+0.23(+2.42%)
Apr 18, 2023	9.322	9.487	9.275	9.332	16,702	-0.01(-0.10%)
Apr 17, 2023	9.379	9.482	9.313	9.341	11,099	-0.09(-1.00%)
Apr 14, 2023	9.445	9.586	9.355	9.435	12,348	+0.12(+1.31%)
Apr 13, 2023	9.313	9.516	9.313	9.313	16,357	-0.05(-0.50%)
Apr 12, 2023	9.473	9.482	9.217	9.360	26,902	-0.06(-0.60%)
Apr 11, 2023	9.369	9.529	9.369	9.416	12,562	+0.22(+2.35%)
Apr 10, 2023	9.077	9.256	8.842	9.200	71,901	+0.12(+1.35%)
Apr 06, 2023	9.143	9.181	9.040	9.077	29,585	-0.07(-0.72%)
Apr 05, 2023	9.219	9.230	9.096	9.143	51,525	-0.13(-1.42%)
Apr 04, 2023	9.294	9.397	9.275	9.275	31,989	+0.00(+0.00%)
Apr 03, 2023	10.03	10.26	9.134	9.275	57,313	-0.75(-7.51%)
Mar 31, 2023	10.12	10.41	9.831	10.03	40,543	-0.04(-0.37%)
Mar 30, 2023	10.30	10.53	9.887	10.07	21,652	-0.22(-2.11%)
Mar 29, 2023	10.36	10.42	10.26	10.28	10,943	-0.04(-0.37%)
Mar 28, 2023	10.17	10.45	10.17	10.32	27,095	-0.01(-0.09%)
Mar 27, 2023	10.29	10.50	10.18	10.33	12,654	+0.10(+1.01%)
Mar 24, 2023	9.840	10.30	9.840	10.23	45,430	+0.39(+3.92%)
Mar 23, 2023	9.849	9.878	9.840	9.840	25,049	+0.00(+0.00%)
Mar 22, 2023	9.774	10.06	9.774	9.840	28,017	+0.13(+1.36%)
Mar 21, 2023	9.680	9.878	9.680	9.708	46,123	+0.06(+0.59%)
Mar 20, 2023	9.953	10.26	9.652	9.652	33,375	-0.28(-2.84%)
Mar 17, 2023	10.26	10.40	9.934	9.934	33,383	-0.34(-3.30%)
Mar 16, 2023	10.52	10.56	10.19	10.27	23,033	-0.20(-1.89%)
Mar 15, 2023	10.86	11.06	10.47	10.47	39,668	-0.57(-5.20%)
Mar 14, 2023	11.62	12.05	11.05	11.05	48,179	-0.32(-2.82%)
Mar 13, 2023	11.76	11.83	11.37	11.37	26,365	-0.46(-3.90%)
Mar 10, 2023	13.04	13.08	11.82	11.83	38,004	-1.23(-9.44%)
Mar 09, 2023	13.02	13.32	13.02	13.06	21,910	-0.08(-0.57%)
Mar 08, 2023	13.42	13.50	13.08	13.14	20,294	-0.22(-1.62%)
Mar 07, 2023	13.32	13.51	13.32	13.35	13,116	-0.02(-0.14%)
Mar 06, 2023	13.38	13.60	13.25	13.37	15,603	-0.05(-0.35%)
Mar 03, 2023	13.64	13.64	13.34	13.42	10,535	+0.03(+0.21%)
Mar 02, 2023	13.35	13.51	13.35	13.39	10,811	+0.04(+0.28%)