Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	9.744	9.888	9.677	9.677	5,423	-0.08(-0.78%)
Jul 28, 2023	9.658	9.783	9.658	9.754	7,060	+0.14(+1.49%)
Jul 27, 2023	9.515	9.783	9.515	9.611	8,899	+0.11(+1.11%)
Jul 26, 2023	9.457	9.722	9.401	9.505	20,678	+0.10(+1.02%)
Jul 25, 2023	9.457	9.620	9.335	9.410	42,334	+0.04(+0.41%)
Jul 24, 2023	9.505	9.505	9.333	9.371	7,876	-0.14(-1.51%)
Jul 21, 2023	9.859	9.865	9.486	9.515	8,172	-0.34(-3.49%)
Jul 20, 2023	9.792	9.950	9.764	9.859	9,193	-0.02(-0.19%)
Jul 19, 2023	9.601	9.974	9.563	9.878	25,226	+0.21(+2.18%)
Jul 18, 2023	9.568	9.687	9.568	9.668	6,625	+0.11(+1.20%)
Jul 17, 2023	9.563	9.658	9.458	9.553	3,559	+0.00(+0.00%)
Jul 14, 2023	9.724	9.724	9.553	9.553	2,426	-0.13(-1.38%)
Jul 13, 2023	9.132	9.706	9.132	9.687	18,816	+0.51(+5.52%)
Jul 12, 2023	9.190	9.348	9.180	9.180	12,482	+0.02(+0.21%)
Jul 11, 2023	9.374	9.374	9.089	9.161	12,257	-0.03(-0.31%)
Jul 10, 2023	9.314	9.419	9.190	9.190	9,568	-0.05(-0.52%)
Jul 07, 2023	9.295	9.333	9.189	9.238	8,017	+0.04(+0.42%)
Jul 06, 2023	9.132	9.295	9.104	9.199	33,297	-0.03(-0.31%)
Jul 05, 2023	9.094	9.274	9.094	9.228	14,190	+0.11(+1.26%)
Jul 03, 2023	9.199	9.305	9.113	9.113	3,274	+0.00(+0.00%)
Jun 30, 2023	9.094	9.171	9.085	9.113	7,480	+0.02(+0.21%)
Jun 29, 2023	9.104	9.180	9.037	9.094	1,416	+0.11(+1.17%)
Jun 28, 2023	9.252	9.252	8.989	8.989	4,275	-0.04(-0.42%)
Jun 27, 2023	9.171	9.171	8.903	9.027	16,650	-0.12(-1.36%)
Jun 26, 2023	9.352	9.362	9.113	9.151	13,330	-0.22(-2.35%)
Jun 23, 2023	9.352	9.371	9.228	9.371	17,121	+0.07(+0.72%)
Jun 22, 2023	9.447	9.447	9.228	9.305	12,963	+0.00(+0.00%)
Jun 21, 2023	9.381	9.462	9.190	9.305	8,272	-0.18(-1.92%)
Jun 20, 2023	9.257	9.687	9.228	9.486	29,176	+0.18(+1.95%)
Jun 16, 2023	9.305	9.305	9.228	9.305	39,859	+0.07(+0.72%)
Jun 15, 2023	9.247	9.419	9.228	9.238	19,234	+0.01(+0.10%)
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%)