Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	14.16	14.16	13.55	13.55	23,806	-0.52(-3.69%)
Feb 27, 2018	14.10	14.16	14.04	14.07	14,184	-0.03(-0.23%)
Feb 26, 2018	14.12	14.15	14.05	14.11	18,414	-0.15(-1.04%)
Feb 23, 2018	14.08	14.26	14.06	14.26	19,504	+0.20(+1.41%)
Feb 22, 2018	13.99	14.14	13.98	14.06	4,296	+0.07(+0.53%)
Feb 21, 2018	13.88	14.24	13.88	13.98	34,896	+0.10(+0.71%)
Feb 20, 2018	14.02	14.02	13.88	13.88	12,363	-0.07(-0.53%)
Feb 16, 2018		13.96	13.96	13.96	0	+0.12(+0.83%)
Feb 15, 2018	13.84	13.84	13.65	13.84	32,458	+0.13(+0.96%)
Feb 14, 2018	13.56	13.80	13.51	13.71	36,914	-0.01(-0.06%)
Feb 13, 2018	13.65	13.72	13.51	13.72	6,945	+0.00(+0.00%)
Feb 12, 2018	13.84	13.84	13.60	13.72	25,156	-0.08(-0.60%)
Feb 09, 2018	13.64	13.80	13.30	13.80	23,235	+0.21(+1.52%)
Feb 08, 2018	13.68	13.68	13.38	13.60	19,635	-0.05(-0.36%)
Feb 07, 2018	13.18	13.69	13.18	13.65	23,070	+0.42(+3.18%)
Feb 06, 2018	13.03	13.38	13.01	13.23	22,213	+0.04(+0.31%)
Feb 05, 2018	13.29	13.31	13.01	13.18	14,193	-0.12(-0.93%)
Feb 02, 2018	13.14	13.39	13.01	13.31	17,079	+0.05(+0.37%)
Feb 01, 2018	13.13	13.26	13.05	13.26	7,709	+0.17(+1.32%)
Jan 31, 2018	13.34	13.45	13.09	13.09	10,554	-0.26(-1.98%)
Jan 30, 2018	13.18	13.36	13.18	13.35	16,430	+0.02(+0.19%)
Jan 29, 2018	13.65	13.78	13.31	13.32	12,369	-0.35(-2.59%)
Jan 26, 2018	13.79	13.79	13.61	13.68	7,672	+0.27(+2.03%)
Jan 25, 2018	13.27	13.49	12.66	13.41	15,508	+0.01(+0.06%)
Jan 24, 2018	14.00	14.00	13.40	13.40	13,310	-0.53(-3.79%)
Jan 23, 2018	13.93	13.93	13.74	13.93	7,971	-0.08(-0.59%)
Jan 22, 2018	13.63	14.01	13.53	14.01	10,376	+0.39(+2.84%)
Jan 19, 2018	13.34	13.62	13.32	13.62	10,481	+0.16(+1.16%)
Jan 18, 2018	13.40	13.47	13.23	13.46	13,547	-0.03(-0.24%)
Jan 17, 2018	13.51	13.51	13.22	13.50	16,486	+0.10(+0.74%)
Jan 16, 2018	13.46	13.55	13.35	13.40	22,659	-0.01(-0.06%)
Jan 12, 2018		13.41	13.41	13.41	0	+0.35(+2.65%)
Jan 11, 2018	12.86	13.06	12.72	13.06	8,012	+0.10(+0.76%)
Jan 10, 2018	12.61	12.96	12.61	12.96	11,079	+0.35(+2.81%)
Jan 09, 2018	12.77	12.89	12.61	12.61	10,129	-0.13(-1.03%)
Jan 08, 2018	12.81	12.90	12.70	12.74	16,255	-0.02(-0.19%)
Jan 05, 2018	12.85	12.99	12.70	12.76	11,755	-0.19(-1.46%)
Jan 04, 2018	12.97	13.09	12.82	12.95	9,217	+0.05(+0.38%)
Jan 03, 2018	13.18	13.23	12.61	12.90	33,702	-0.35(-2.67%)
Jan 02, 2018	13.10	13.26	13.10	13.26	20,710	+0.12(+0.94%)
Dec 29, 2017		13.13	13.13	13.13	0	+0.03(+0.25%)
Dec 28, 2017	13.22	13.31	13.10	13.10	10,775	-0.07(-0.50%)
Dec 27, 2017	12.77	13.33	12.77	13.17	7,711	+0.38(+2.96%)
Dec 26, 2017	12.94	13.20	12.79	12.79	13,849	-0.03(-0.26%)
Dec 22, 2017	13.26	13.37	12.57	12.82	15,581	-0.87(-6.32%)
Dec 21, 2017	12.85	13.69	12.85	13.69	24,272	+0.68(+5.19%)
Dec 20, 2017	12.85	13.01	12.84	13.01	18,422	+0.04(+0.32%)
Dec 19, 2017	13.24	13.28	12.79	12.97	19,096	-0.32(-2.42%)
Dec 18, 2017	13.27	13.39	13.18	13.29	33,804	+0.02(+0.19%)
Dec 15, 2017	12.73	13.51	12.73	13.27	86,431	+0.49(+3.87%)
Dec 14, 2017	13.10	13.13	12.77	12.77	13,339	-0.41(-3.12%)
Dec 13, 2017	12.96	13.18	12.96	13.18	22,050	+0.12(+0.95%)
Dec 12, 2017	12.99	13.17	12.91	13.06	10,758	+0.07(+0.57%)
Dec 11, 2017	12.98	13.12	12.98	12.99	9,453	-0.09(-0.69%)
Dec 08, 2017	13.19	13.20	13.02	13.08	16,449	+0.00(+0.00%)
Dec 07, 2017	12.69	13.28	12.69		31,270	+0.00(+0.00%)
Dec 06, 2017	12.75	12.84	12.67	12.69	15,271	-0.12(-0.96%)
Dec 05, 2017	12.85	12.97	12.76	12.81	8,493	-0.04(-0.32%)
Dec 04, 2017	12.76	13.08	12.76	12.85	15,077	+0.14(+1.10%)