Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	13.13	13.45	12.67	12.76	215,724	-0.45(-3.37%)
Sep 29, 2016	13.51	13.71	13.01	13.20	61,251	-0.58(-4.19%)
Sep 28, 2016	13.88	13.88	13.06	13.78	251,003	-0.22(-1.59%)
Sep 27, 2016	14.03	14.16	13.87	14.00	14,776	-0.03(-0.23%)
Sep 26, 2016	14.07	14.40	13.91	14.03	51,796	-0.20(-1.39%)
Sep 23, 2016	13.79	14.34	13.73	14.23	92,108	+0.30(+2.13%)
Sep 22, 2016	14.21	14.30	13.65	13.93	65,740	-0.28(-1.97%)
Sep 21, 2016	13.83	14.21	13.61	14.21	52,939	+0.30(+2.19%)
Sep 20, 2016	13.84	13.95	13.26	13.91	44,393	+0.07(+0.54%)
Sep 19, 2016	13.81	14.04	13.41	13.84	79,123	+0.19(+1.39%)
Sep 16, 2016	13.39	14.07	13.14	13.65	319,579	+0.23(+1.72%)
Sep 15, 2016	13.41	13.80	12.84	13.41	128,632	+0.00(+0.00%)
Sep 14, 2016	12.64	13.84	12.49	13.41	193,285	+0.74(+5.85%)
Sep 13, 2016	13.20	13.31	12.29	12.67	383,067	-0.66(-4.94%)
Sep 12, 2016	13.44	13.63	13.19	13.33	54,641	-0.31(-2.30%)
Sep 09, 2016	13.51	13.65	13.21	13.65	44,225	-0.01(-0.06%)
Sep 08, 2016	13.18	13.79	12.85	13.65	121,260	+0.35(+2.66%)
Sep 07, 2016	13.80	14.04	13.11	13.30	317,096	-0.83(-5.89%)
Sep 06, 2016	14.46	15.33	14.01	14.13	417,750	-0.35(-2.45%)
Sep 02, 2016	14.31	14.49	14.49	14.49	45,751	+0.10(+0.69%)
Sep 01, 2016	13.98	14.39	13.84	14.39	127,596	+0.00(+0.00%)
Aug 31, 2016	14.46	14.46	14.29	14.39	32,649	-0.20(-1.36%)
Aug 30, 2016	14.16	14.60	14.05	14.59	91,882	+0.23(+1.61%)
Aug 29, 2016	14.21	14.42	13.69	14.35	103,451	-0.01(-0.06%)
Aug 26, 2016	14.10	14.57	13.80	14.36	149,106	+0.26(+1.87%)
Aug 25, 2016	14.18	14.41	14.09	14.10	34,038	-0.25(-1.72%)
Aug 24, 2016	14.43	14.82	14.16	14.35	214,957	-0.08(-0.57%)
Aug 23, 2016	14.89	14.89	14.21	14.43	156,380	-0.36(-2.45%)
Aug 22, 2016	14.42	14.98	14.31	14.79	101,733	+0.37(+2.57%)
Aug 19, 2016	14.26	14.52	14.09	14.42	92,476	+0.16(+1.10%)
Aug 18, 2016	14.40	14.72	14.26	14.26	48,028	-0.28(-1.93%)
Aug 17, 2016	14.09	14.67	14.09	14.54	76,486	+0.16(+1.09%)
Aug 16, 2016	14.44	14.54	14.10	14.39	79,450	-0.25(-1.69%)
Aug 15, 2016	14.33	14.93	14.12	14.63	117,161	+0.16(+1.08%)
Aug 12, 2016	14.91	14.92	14.11	14.48	122,672	-0.57(-3.78%)
Aug 11, 2016	15.41	15.49	14.98	15.05	96,580	-0.29(-1.88%)
Aug 10, 2016	15.90	16.04	15.14	15.33	187,211	-0.57(-3.58%)
Aug 09, 2016	15.20	15.95	14.63	15.90	371,236	+0.58(+3.76%)
Aug 08, 2016	16.15	16.36	15.05	15.33	696,337	-0.87(-5.34%)
Aug 05, 2016	16.19	16.38	16.15	16.19	134,166	+0.02(+0.10%)
Aug 04, 2016	16.65	16.67	16.15	16.18	351,961	-0.48(-2.87%)
Aug 03, 2016	16.48	16.86	16.41	16.65	100,767	+0.30(+1.81%)
Aug 02, 2016	16.78	16.89	16.36	16.36	662,933	-0.96(-5.52%)
Aug 01, 2016	17.72	17.72	17.10	17.31	142,230	-0.04(-0.24%)
Jul 29, 2016	17.30	17.46	17.25	17.35	202,055	+0.04(+0.24%)
Jul 28, 2016	17.36	17.38	17.27	17.31	88,170	+0.03(+0.19%)
Jul 27, 2016	17.38	17.38	17.26	17.28	53,774	-0.10(-0.57%)
Jul 26, 2016	17.33	17.38	17.16	17.38	100,387	+0.05(+0.29%)
Jul 25, 2016	17.36	17.37	17.21	17.33	101,750	-0.02(-0.10%)
Jul 22, 2016	17.21	17.36	17.19	17.35	63,310	+0.09(+0.53%)
Jul 21, 2016	17.31	17.32	17.18	17.25	43,603	-0.06(-0.33%)
Jul 20, 2016	17.26	17.39	17.22	17.31	68,638	+0.05(+0.29%)
Jul 19, 2016	17.22	17.30	17.04	17.26	44,854	+0.03(+0.19%)
Jul 18, 2016	17.41	17.41	17.10	17.23	102,702	+0.13(+0.77%)
Jul 15, 2016	17.19	17.19	16.70	17.10	74,168	+0.07(+0.44%)
Jul 14, 2016	17.26	17.26	16.87	17.02	54,848	+0.21(+1.27%)
Jul 13, 2016	17.53	17.53	16.71	16.81	124,160	-0.49(-2.86%)
Jul 12, 2016	17.74	17.74	16.89	17.30	192,990	-0.04(-0.24%)
Jul 11, 2016	17.30	17.92	17.10	17.35	384,152	+0.33(+1.94%)
Jul 08, 2016	16.77	17.13	16.65	17.02	344,905	+0.44(+2.69%)
Jul 07, 2016	16.06	17.27	16.00	16.57	656,131	+0.71(+4.47%)
Jul 06, 2016	16.06	16.06	15.74	15.86	215,742	-0.05(-0.31%)
Jul 05, 2016	16.02	16.43	15.74	15.91	478,693	+0.67(+4.38%)