Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	10.39	10.44	10.11	10.11	16,750	-0.26(-2.54%)
Sep 29, 2022	10.33	10.43	10.33	10.38	8,067	+0.05(+0.44%)
Sep 28, 2022	10.45	10.54	10.33	10.33	13,703	+0.00(+0.00%)
Sep 27, 2022	10.56	10.56	10.33	10.33	8,813	-0.18(-1.73%)
Sep 26, 2022	10.67	10.74	10.51	10.51	9,092	-0.31(-2.86%)
Sep 23, 2022	10.92	10.97	10.82	10.82	21,026	-0.10(-0.92%)
Sep 22, 2022	11.08	11.08	10.92	10.92	8,133	-0.20(-1.80%)
Sep 21, 2022	11.11	11.52	11.03	11.12	25,714	+0.05(+0.41%)
Sep 20, 2022	11.08	11.20	11.06	11.08	4,593	-0.16(-1.46%)
Sep 19, 2022	11.37	11.37	11.18	11.24	10,051	-0.28(-2.45%)
Sep 16, 2022	10.83	11.52	10.83	11.52	32,710	+0.65(+5.94%)
Sep 15, 2022	10.98	10.98	10.83	10.88	12,966	-0.05(-0.42%)
Sep 14, 2022	11.37	11.37	10.83	10.92	29,089	-0.02(-0.18%)
Sep 13, 2022	10.91	11.10	10.91	10.94	8,004	-0.02(-0.15%)
Sep 12, 2022	10.91	11.15	10.91	10.96	14,087	+0.06(+0.51%)
Sep 09, 2022	11.02	11.06	10.83	10.90	46,753	+0.05(+0.49%)
Sep 08, 2022	11.02	11.05	10.84	10.85	7,575	-0.01(-0.08%)
Sep 07, 2022	10.91	10.91	10.84	10.86	13,893	+0.02(+0.17%)
Sep 06, 2022	10.91	10.91	10.83	10.84	32,173	-0.02(-0.17%)
Sep 02, 2022	11.04	11.04	10.83	10.86	8,126	-0.02(-0.17%)
Sep 01, 2022	10.95	10.95	10.83	10.88	20,302	-0.13(-1.23%)
Aug 31, 2022	11.16	11.19	10.98	11.01	4,207	-0.15(-1.32%)
Aug 30, 2022	11.34	11.41	11.16	11.16	3,930	-0.22(-1.92%)
Aug 29, 2022	11.47	11.55	11.38	11.38	8,207	-0.19(-1.65%)
Aug 26, 2022	11.48	11.62	11.34	11.57	9,244	+0.21(+1.84%)
Aug 25, 2022	11.46	11.47	11.32	11.36	7,628	-0.09(-0.79%)
Aug 24, 2022	11.43	11.48	11.32	11.45	9,204	+0.01(+0.13%)
Aug 23, 2022	11.29	11.55	11.21	11.44	12,733	+0.15(+1.32%)
Aug 22, 2022	11.40	11.57	11.27	11.29	22,110	-0.34(-2.90%)
Aug 19, 2022	11.46	11.69	11.42	11.62	8,186	-0.03(-0.23%)
Aug 18, 2022	11.86	11.86	11.51	11.65	10,303	-0.17(-1.46%)
Aug 17, 2022	11.79	11.85	11.52	11.82	6,611	+0.04(+0.31%)
Aug 16, 2022	11.87	11.87	11.67	11.79	8,358	-0.08(-0.69%)
Aug 15, 2022	11.81	12.05	11.62	11.87	11,444	-0.05(-0.43%)
Aug 12, 2022	11.84	12.00	11.80	11.92	11,451	+0.07(+0.58%)
Aug 11, 2022	11.64	11.87	11.64	11.85	16,020	+0.12(+1.00%)
Aug 10, 2022	11.29	11.77	11.28	11.73	19,917	+0.48(+4.24%)
Aug 09, 2022	11.49	11.65	11.26	11.26	25,494	-0.23(-2.04%)
Aug 08, 2022	11.69	11.79	11.27	11.49	37,294	-0.25(-2.15%)
Aug 05, 2022	11.82	11.92	11.66	11.74	23,592	-0.21(-1.73%)
Aug 04, 2022	11.74	11.99	11.74	11.95	46,985	+0.37(+3.19%)
Aug 03, 2022	11.39	11.71	11.39	11.58	14,158	+0.31(+2.71%)
Aug 02, 2022	11.47	11.61	11.28	11.28	34,961	-0.20(-1.73%)
Aug 01, 2022	11.66	11.74	11.47	11.47	29,435	-0.23(-2.00%)
Jul 29, 2022	11.52	11.73	11.49	11.71	21,992	+0.01(+0.08%)
Jul 28, 2022	11.72	11.74	11.66	11.70	26,579	-0.03(-0.23%)
Jul 27, 2022	11.74	11.75	11.71	11.73	8,111	+0.00(+0.00%)
Jul 26, 2022	11.54	11.81	11.54	11.73	13,092	+0.07(+0.62%)
Jul 25, 2022	11.40	11.65	11.40	11.65	23,398	+0.17(+1.49%)
Jul 22, 2022	11.66	11.66	11.46	11.48	7,320	-0.16(-1.39%)
Jul 21, 2022	11.21	11.68	11.21	11.64	54,162	+0.43(+3.85%)
Jul 20, 2022	10.99	11.28	10.90	11.21	81,755	+0.24(+2.21%)
Jul 19, 2022	10.94	11.07	10.87	10.97	33,053	+0.08(+0.74%)
Jul 18, 2022	11.00	11.12	10.82	10.89	44,707	+0.08(+0.75%)
Jul 15, 2022	10.81	10.86	10.69	10.81	18,285	+0.08(+0.76%)
Jul 14, 2022	10.78	10.90	10.70	10.73	25,296	-0.05(-0.50%)
Jul 13, 2022	10.78	10.89	10.78	10.78	17,343	+0.00(+0.00%)
Jul 12, 2022	10.96	11.01	10.71	10.78	14,562	-0.18(-1.64%)
Jul 11, 2022	10.98	11.01	10.73	10.96	51,584	+0.10(+0.91%)
Jul 08, 2022	10.82	10.90	10.81	10.86	7,499	+0.04(+0.33%)
Jul 07, 2022	10.98	10.99	10.80	10.83	15,311	-0.15(-1.39%)
Jul 06, 2022	11.02	11.20	10.98	10.98	17,606	-0.03(-0.25%)
Jul 05, 2022	11.24	11.24	10.95	11.01	28,076	-0.09(-0.81%)