Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2023	13.37	13.74	13.35	13.35	7,722	+0.04(+0.28%)
Feb 28, 2023	13.57	13.78	13.31	13.31	15,739	-0.15(-1.12%)
Feb 27, 2023	13.62	13.79	13.31	13.47	16,868	-0.10(-0.76%)
Feb 24, 2023	13.92	13.97	13.19	13.57	23,464	-0.55(-3.87%)
Feb 23, 2023	14.24	14.27	14.11	14.12	11,177	-0.17(-1.19%)
Feb 22, 2023	14.17	14.41	14.11	14.28	10,430	+0.04(+0.26%)
Feb 21, 2023	14.08	14.35	14.08	14.25	15,285	+0.06(+0.39%)
Feb 17, 2023	14.44	14.44	14.11	14.19	9,692	-0.14(-0.98%)
Feb 16, 2023	14.47	14.63	14.17	14.33	22,750	-0.22(-1.54%)
Feb 15, 2023	14.34	14.56	14.27	14.55	10,162	+0.16(+1.10%)
Feb 14, 2023	14.79	14.79	14.34	14.40	9,275	-0.23(-1.59%)
Feb 13, 2023	14.45	14.77	14.45	14.63	18,802	+0.19(+1.29%)
Feb 10, 2023	14.07	14.45	14.07	14.44	27,364	+0.34(+2.38%)
Feb 09, 2023	14.00	14.17	13.92	14.11	14,994	+0.06(+0.40%)
Feb 08, 2023	13.85	14.16	13.85	14.05	13,432	-0.07(-0.46%)
Feb 07, 2023	14.10	14.16	13.89	14.12	13,812	+0.02(+0.11%)
Feb 06, 2023	13.86	14.10	13.86	14.10	6,876	+0.14(+1.02%)
Feb 03, 2023	13.83	14.07	13.77	13.96	7,235	+0.02(+0.13%)
Feb 02, 2023	13.74	13.94	13.73	13.94	7,841	+0.16(+1.15%)
Feb 01, 2023	13.50	14.00	13.50	13.78	18,041	+0.28(+2.07%)
Jan 31, 2023	13.60	13.75	13.44	13.50	18,393	-0.06(-0.41%)
Jan 30, 2023	13.55	13.87	13.54	13.56	16,392	-0.01(-0.07%)
Jan 27, 2023	13.87	14.04	13.57	13.57	22,723	-0.20(-1.42%)
Jan 26, 2023	13.80	14.00	13.65	13.76	9,158	-0.11(-0.81%)
Jan 25, 2023	13.81	13.97	13.81	13.87	10,310	+0.07(+0.47%)
Jan 24, 2023	13.91	13.97	13.43	13.81	10,517	-0.22(-1.59%)
Jan 23, 2023	13.96	14.33	13.76	14.03	24,848	+0.07(+0.53%)
Jan 20, 2023	14.03	14.12	13.72	13.96	28,567	-0.03(-0.20%)
Jan 19, 2023	14.76	14.76	13.99	13.99	23,963	-0.79(-5.36%)
Jan 18, 2023	14.83	14.90	14.75	14.78	19,151	-0.09(-0.63%)
Jan 17, 2023	14.78	14.90	14.65	14.87	26,899	+0.12(+0.82%)
Jan 13, 2023	14.55	14.94	14.53	14.75	25,355	+0.09(+0.64%)
Jan 12, 2023	14.86	14.86	14.46	14.66	26,547	+0.01(+0.06%)
Jan 11, 2023	14.78	14.90	14.65	14.65	21,481	-0.09(-0.63%)
Jan 10, 2023	14.57	14.76	14.57	14.74	8,185	+0.17(+1.15%)
Jan 09, 2023	14.41	14.73	14.41	14.57	17,448	+0.18(+1.23%)
Jan 06, 2023	14.45	14.55	14.26	14.40	15,264	+0.07(+0.52%)
Jan 05, 2023	14.24	14.42	14.09	14.32	15,409	+0.16(+1.12%)
Jan 04, 2023	14.41	14.43	14.13	14.16	13,816	-0.12(-0.85%)