Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	12.02	12.32	11.79	11.97	110,405	+0.05(+0.43%)
Feb 25, 2021	12.14	12.30	11.88	11.92	76,118	-0.27(-2.18%)
Feb 24, 2021	12.02	12.44	12.00	12.18	44,052	+0.21(+1.79%)
Feb 23, 2021	11.86	12.25	11.76	11.97	44,553	+0.04(+0.36%)
Feb 22, 2021	11.65	11.98	11.56	11.93	64,879	+0.30(+2.59%)
Feb 19, 2021	11.31	11.77	11.31	11.63	50,311	+0.36(+3.20%)
Feb 18, 2021	11.51	11.54	11.17	11.27	40,666	-0.35(-3.03%)
Feb 17, 2021	11.72	11.76	11.57	11.62	33,353	-0.15(-1.31%)
Feb 16, 2021	11.91	12.00	11.77	11.77	41,219	-0.06(-0.50%)
Feb 12, 2021	12.36	12.36	11.81	11.83	38,126	-0.55(-4.41%)
Feb 11, 2021	12.03	12.46	11.76	12.38	59,317	+0.35(+2.91%)
Feb 10, 2021	12.55	12.55	12.03	12.03	58,117	-0.44(-3.55%)
Feb 09, 2021	12.41	12.72	12.29	12.47	30,363	+0.04(+0.34%)
Feb 08, 2021	12.09	12.53	12.02	12.43	99,190	+0.43(+3.55%)
Feb 05, 2021	11.46	12.03	11.25	12.00	89,391	+0.49(+4.22%)
Feb 04, 2021	11.02	11.53	10.84	11.52	54,182	+0.46(+4.16%)
Feb 03, 2021	11.00	11.09	10.87	11.06	26,186	+0.04(+0.39%)
Feb 02, 2021	11.17	11.17	10.84	11.01	61,420	+0.01(+0.08%)
Feb 01, 2021	10.83	11.15	10.74	11.00	40,965	+0.25(+2.30%)
Jan 29, 2021	10.92	11.09	10.53	10.76	61,823	-0.24(-2.17%)
Jan 28, 2021	10.85	11.09	10.69	11.00	59,445	+0.22(+2.06%)
Jan 27, 2021	10.88	11.05	10.43	10.77	68,476	-0.34(-3.07%)
Jan 26, 2021	11.50	11.50	10.90	11.12	52,486	-0.23(-2.03%)
Jan 25, 2021	11.33	11.35	11.09	11.35	122,020	-0.12(-1.04%)
Jan 22, 2021	11.20	11.64	11.11	11.47	58,303	+0.02(+0.15%)
Jan 21, 2021	11.55	11.70	11.21	11.45	103,446	-0.18(-1.54%)
Jan 20, 2021	11.83	12.13	11.58	11.63	83,125	-0.14(-1.16%)
Jan 19, 2021	11.72	11.88	11.36	11.76	83,915	+0.14(+1.17%)
Jan 15, 2021	11.75	11.75	11.29	11.63	69,800	-0.31(-2.57%)
Jan 14, 2021	12.48	12.63	11.87	11.93	64,188	-0.48(-3.85%)
Jan 13, 2021	12.62	12.67	12.32	12.41	69,872	-0.21(-1.69%)
Jan 12, 2021	11.97	12.79	11.88	12.62	80,443	+0.66(+5.48%)
Jan 11, 2021	11.38	12.02	11.38	11.97	107,208	+0.46(+4.00%)
Jan 08, 2021	11.48	11.73	11.21	11.51	78,363	+0.00(+0.00%)
Jan 07, 2021	11.51	12.03	11.18	11.51	116,547	+0.20(+1.73%)
Jan 06, 2021	11.10	11.75	11.02	11.31	120,709	+0.33(+3.03%)
Jan 05, 2021	11.08	11.58	10.87	10.98	135,237	-0.07(-0.62%)
Jan 04, 2021	11.53	11.91	10.95	11.05	98,333	-0.45(-3.93%)
Dec 31, 2020		11.50	11.50	11.50	98,442	+0.53(+4.82%)
Dec 30, 2020	11.12	11.18	10.81	10.97	98,442	-0.11(-1.00%)
Dec 29, 2020	11.25	11.58	10.91	11.08	133,903	+0.01(+0.08%)
Dec 28, 2020	10.89	11.34	10.70	11.07	147,806	+0.32(+3.01%)
Dec 24, 2020	11.02	11.12	10.70	10.75	31,204	-0.19(-1.71%)
Dec 23, 2020	11.05	11.08	10.85	10.94	72,183	-0.14(-1.23%)
Dec 22, 2020	11.72	11.72	11.07	11.07	101,596	-0.72(-6.14%)
Dec 21, 2020	12.24	12.48	11.58	11.80	110,297	-0.48(-3.89%)
Dec 18, 2020	11.41	13.09	11.41	12.28	367,770	+1.01(+9.01%)
Dec 17, 2020	11.47	11.60	11.12	11.26	62,712	-0.38(-3.29%)
Dec 16, 2020	11.72	11.84	11.44	11.64	25,298	-0.03(-0.29%)
Dec 15, 2020	11.19	12.10	11.19	11.68	53,295	+0.61(+5.55%)
Dec 14, 2020	11.51	12.10	11.01	11.06	61,975	-0.36(-3.13%)
Dec 11, 2020	11.58	11.71	11.37	11.42	24,869	-0.29(-2.47%)
Dec 10, 2020	11.72	11.83	11.35	11.71	43,609	-0.09(-0.72%)
Dec 09, 2020	12.09	12.18	11.75	11.80	66,323	-0.17(-1.42%)
Dec 08, 2020	12.02	12.28	11.81	11.97	59,934	+0.16(+1.37%)
Dec 07, 2020	11.89	12.11	11.75	11.81	54,816	-0.04(-0.36%)
Dec 04, 2020	11.24	12.22	11.24	11.85	100,653	+0.81(+7.34%)
Dec 03, 2020	10.89	11.33	10.66	11.04	57,332	+0.17(+1.57%)
Dec 02, 2020	10.88	11.00	10.57	10.87	26,078	+0.07(+0.63%)