Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.07(-0.72%)
Jun 14, 2023	8.989	9.400	8.989	9.305	38,632	+0.22(+2.42%)
Jun 13, 2023	9.085	9.238	9.085	9.085	19,484	-0.01(-0.11%)
Jun 12, 2023	9.037	9.161	8.874	9.094	24,855	+0.10(+1.06%)
Jun 09, 2023	9.305	9.305	8.989	8.998	12,289	-0.16(-1.77%)
Jun 08, 2023	9.285	9.438	9.022	9.161	8,144	-0.08(-0.83%)
Jun 07, 2023	9.075	9.324	9.044	9.238	23,343	+0.24(+2.66%)
Jun 06, 2023	9.008	9.180	8.951	8.998	38,087	-0.14(-1.57%)
Jun 05, 2023	9.266	9.324	8.970	9.142	11,711	-0.13(-1.44%)
Jun 02, 2023	8.798	9.371	8.798	9.276	12,323	+0.58(+6.71%)
Jun 01, 2023	8.817	8.834	8.654	8.692	19,411	-0.13(-1.52%)
May 31, 2023	9.018	9.027	8.788	8.826	4,035	-0.25(-2.74%)
May 30, 2023	9.008	9.190	8.853	9.075	21,779	+0.14(+1.61%)
May 26, 2023	8.845	9.027	8.807	8.932	34,068	+0.09(+0.97%)
May 25, 2023	8.884	8.903	8.731	8.845	18,187	-0.08(-0.86%)
May 24, 2023	8.654	9.056	8.606	8.922	22,633	+0.16(+1.86%)
May 23, 2023	8.807	8.989	8.683	8.759	10,708	+0.00(+0.00%)
May 22, 2023	8.606	8.895	8.587	8.759	12,394	+0.11(+1.33%)
May 19, 2023	8.616	8.898	8.606	8.645	13,010	+0.03(+0.33%)
May 18, 2023	8.606	9.137	8.606	8.616	46,652	+0.01(+0.11%)
May 17, 2023	8.692	8.740	8.606	8.606	14,217	-0.05(-0.55%)
May 16, 2023	8.539	8.778	8.539	8.654	28,983	+0.19(+2.26%)
May 15, 2023	8.941	8.947	8.463	8.463	69,924	-0.46(-5.14%)
May 12, 2023	9.257	9.486	8.807	8.922	20,823	-0.17(-1.89%)
May 11, 2023	9.377	9.457	8.981	9.094	74,060	-0.31(-3.30%)
May 10, 2023	9.414	9.546	9.273	9.405	59,384	+0.06(+0.60%)
May 09, 2023	9.207	9.358	9.207	9.348	12,202	+0.12(+1.33%)
May 08, 2023	9.386	9.399	9.216	9.226	32,462	-0.15(-1.61%)
May 05, 2023	9.188	9.414	9.188	9.377	19,166	+0.24(+2.68%)
May 04, 2023	9.151	9.254	9.047	9.132	29,925	-0.14(-1.52%)
May 03, 2023	8.840	9.452	8.840	9.273	30,570	+0.41(+4.68%)
May 02, 2023	8.812	8.946	8.812	8.859	22,264	+0.06(+0.64%)
May 01, 2023	8.953	9.136	8.802	8.802	28,432	-0.26(-2.91%)
Apr 28, 2023	9.179	9.386	9.066	9.066	13,506	-0.10(-1.13%)
Apr 27, 2023	9.151	9.273	9.152	9.169	3,547	+0.16(+1.78%)
Apr 26, 2023	9.414	9.502	9.009	9.009	12,890	-0.32(-3.43%)
Apr 25, 2023	9.452	9.562	9.329	9.329	35,810	-0.11(-1.20%)
Apr 24, 2023	9.395	9.537	9.377	9.442	39,606	+0.02(+0.20%)
Apr 21, 2023	9.405	9.527	9.377	9.424	52,861	+0.01(+0.10%)
Apr 20, 2023	9.508	9.508	9.367	9.414	27,895	-0.14(-1.48%)
Apr 19, 2023	9.537	9.584	9.320	9.555	19,628	+0.23(+2.42%)
Apr 18, 2023	9.320	9.485	9.273	9.329	16,706	-0.01(-0.10%)
Apr 17, 2023	9.377	9.480	9.311	9.339	11,102	-0.09(-1.00%)
Apr 14, 2023	9.442	9.584	9.353	9.433	12,351	+0.12(+1.31%)
Apr 13, 2023	9.311	9.514	9.311	9.311	16,361	-0.05(-0.50%)
Apr 12, 2023	9.471	9.480	9.215	9.358	26,908	-0.06(-0.60%)
Apr 11, 2023	9.367	9.527	9.367	9.414	12,565	+0.22(+2.35%)
Apr 10, 2023	9.075	9.254	8.840	9.198	71,917	+0.12(+1.35%)
Apr 06, 2023	9.141	9.179	9.038	9.075	29,592	-0.07(-0.72%)
Apr 05, 2023	9.216	9.228	9.094	9.141	51,537	-0.13(-1.42%)
Apr 04, 2023	9.292	9.395	9.273	9.273	31,996	+0.00(+0.00%)