Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	19.27	19.77	18.99	19.26	93,272	-0.07(-0.38%)
Apr 29, 2019	19.32	19.55	18.95	19.33	87,863	+0.08(+0.43%)
Apr 26, 2019	18.45	19.44	18.25	19.25	77,183	+0.80(+4.33%)
Apr 25, 2019	18.37	18.75	18.20	18.45	80,730	-0.16(-0.89%)
Apr 24, 2019	18.67	18.87	18.25	18.61	64,450	-0.24(-1.27%)
Apr 23, 2019	18.14	18.86	18.14	18.85	57,741	+0.55(+3.02%)
Apr 22, 2019	18.75	18.89	18.10	18.30	45,292	-0.64(-3.39%)
Apr 18, 2019	18.48	19.15	18.48	18.94	36,771	+0.44(+2.36%)
Apr 17, 2019	18.81	18.91	18.42	18.51	30,862	-0.08(-0.44%)
Apr 16, 2019	18.19	18.82	18.03	18.59	52,953	+0.42(+2.31%)
Apr 15, 2019	18.25	18.53	17.86	18.17	43,964	-0.01(-0.05%)
Apr 12, 2019	18.19	18.39	17.96	18.18	38,834	+0.15(+0.82%)
Apr 11, 2019	18.05	18.41	17.72	18.03	42,953	-0.16(-0.91%)
Apr 10, 2019	17.77	18.20	17.68	18.19	28,686	+0.54(+3.08%)
Apr 09, 2019	18.03	18.12	17.63	17.65	45,517	-0.33(-1.83%)
Apr 08, 2019	18.48	18.54	17.97	17.98	53,826	-0.50(-2.72%)
Apr 05, 2019	18.00	18.48	18.00	18.48	60,314	+0.46(+2.56%)
Apr 04, 2019	18.20	18.20	17.73	18.02	39,853	-0.22(-1.22%)
Apr 03, 2019	18.05	18.29	17.82	18.24	68,577	+0.45(+2.50%)
Apr 02, 2019	17.74	18.09	17.64	17.80	56,756	-0.07(-0.37%)
Apr 01, 2019	18.11	18.12	17.42	17.86	119,939	-0.13(-0.73%)
Mar 29, 2019	17.73	18.08	17.25	18.00	125,240	+0.28(+1.58%)
Mar 28, 2019	17.70	17.77	17.35	17.72	27,925	+0.08(+0.47%)
Mar 27, 2019	17.67	17.72	17.19	17.63	84,214	+0.10(+0.56%)
Mar 26, 2019	17.90	18.12	17.27	17.54	74,395	-0.35(-1.94%)
Mar 25, 2019	17.08	18.06	17.08	17.88	106,319	+0.71(+4.13%)
Mar 22, 2019	17.91	18.25	16.84	17.17	154,851	-1.18(-6.42%)
Mar 21, 2019	18.40	18.94	18.34	18.35	89,094	-0.50(-2.67%)
Mar 20, 2019	19.00	19.22	18.47	18.85	122,258	-0.18(-0.95%)
Mar 19, 2019	19.46	19.89	19.03	19.03	99,438	-0.70(-3.55%)
Mar 18, 2019	19.92	19.98	19.14	19.74	86,257	-0.18(-0.91%)
Mar 15, 2019	19.45	20.06	19.26	19.92	163,346	+0.44(+2.24%)
Mar 14, 2019	19.44	19.50	18.95	19.48	110,744	+0.11(+0.55%)
Mar 13, 2019	20.77	21.20	18.68	19.37	180,278	-1.52(-7.26%)
Mar 12, 2019	21.76	21.76	20.68	20.89	114,337	-1.23(-5.55%)
Mar 11, 2019	21.42	22.51	21.36	22.12	123,434	+1.00(+4.72%)
Mar 08, 2019	21.02	21.38	20.64	21.12	55,460	+0.02(+0.12%)
Mar 07, 2019	21.24	21.89	20.89	21.09	50,482	+0.06(+0.27%)
Mar 06, 2019	21.70	21.94	21.01	21.04	65,350	-0.63(-2.93%)
Mar 05, 2019	23.07	23.07	21.51	21.67	81,099	-1.34(-5.84%)
Mar 04, 2019	22.25	23.07	21.73	23.01	205,431	+1.81(+8.55%)
Mar 01, 2019	20.79	21.32	20.61	21.20	54,732	+0.64(+3.13%)
Feb 28, 2019	21.14	21.20	20.56	20.56	54,639	-0.62(-2.92%)
Feb 27, 2019	20.85	21.34	20.85	21.18	28,025	+0.34(+1.62%)
Feb 26, 2019	21.23	21.42	20.72	20.84	40,682	-0.22(-1.06%)
Feb 25, 2019	20.60	21.52	20.50	21.06	79,729	+0.68(+3.36%)
Feb 22, 2019	20.53	20.69	20.21	20.38	72,328	-0.12(-0.56%)
Feb 21, 2019	20.20	20.65	19.95	20.49	90,281	+0.21(+1.06%)
Feb 20, 2019	22.39	22.70	19.98	20.28	246,702	-2.13(-9.52%)
Feb 19, 2019	23.06	23.07	22.37	22.41	101,113	-0.45(-1.98%)
Feb 15, 2019	22.11	22.87	21.88	22.87	95,750	+0.62(+2.78%)
Feb 14, 2019	22.34	23.08	22.08	22.25	186,488	+0.00(+0.00%)
Feb 13, 2019	22.02	22.29	21.88	22.25	68,660	+0.34(+1.54%)
Feb 12, 2019	22.17	22.22	21.61	21.91	45,170	-0.32(-1.45%)
Feb 11, 2019	22.11	22.47	21.53	22.23	92,437	+0.40(+1.81%)
Feb 08, 2019	21.93	22.25	21.54	21.84	51,334	-0.02(-0.08%)
Feb 07, 2019	21.66	22.00	21.50	21.85	40,938	+0.07(+0.30%)
Feb 06, 2019	21.80	21.90	21.42	21.79	45,109	+0.01(+0.04%)
Feb 05, 2019	21.56	21.78	21.42	21.78	35,956	+0.35(+1.65%)
Feb 04, 2019	21.34	21.48	21.09	21.42	46,767	-0.22(-1.03%)