Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	14.83	14.83	13.55	13.91	61,350	-0.94(-6.33%)
Oct 30, 2017	14.83	14.97	14.65	14.85	36,890	+0.02(+0.17%)
Oct 27, 2017	14.82	14.82	14.41	14.82	19,267	+0.02(+0.11%)
Oct 26, 2017	14.38	14.81	14.38	14.81	20,459	+0.33(+2.28%)
Oct 25, 2017	14.45	14.48	14.36	14.48	4,196	+0.02(+0.17%)
Oct 24, 2017	14.43	14.61	14.35	14.45	6,566	+0.12(+0.80%)
Oct 23, 2017	14.58	14.58	14.30	14.34	9,997	-0.12(-0.85%)
Oct 20, 2017	14.54	14.54	14.30	14.46	14,912	-0.02(-0.17%)
Oct 19, 2017	14.37	14.49	14.34	14.49	11,420	+0.12(+0.80%)
Oct 18, 2017	14.38	14.41	14.28	14.37	10,163	+0.16(+1.10%)
Oct 17, 2017	14.41	14.41	14.18	14.21	7,856	-0.19(-1.32%)
Oct 16, 2017	14.30	14.40	14.26	14.40	8,215	+0.22(+1.57%)
Oct 13, 2017	14.26	14.34	13.99	14.18	7,072	+0.02(+0.12%)
Oct 12, 2017	14.01	14.33	14.01	14.16	7,974	-0.01(-0.06%)
Oct 11, 2017	14.34	14.41	14.16	14.17	5,304	-0.16(-1.09%)
Oct 10, 2017	14.21	14.41	14.17	14.33	11,096	+0.24(+1.70%)
Oct 09, 2017	14.19	14.26	14.06	14.09	12,863	-0.06(-0.41%)
Oct 06, 2017	14.14	14.15	14.03	14.15	3,325	-0.02(-0.17%)
Oct 05, 2017	13.95	14.17	13.93	14.17	12,176	+0.22(+1.59%)
Oct 04, 2017	13.93	14.20	13.89	13.95	9,681	-0.12(-0.82%)
Oct 03, 2017	13.94	14.41	13.94	14.07	30,991	+0.07(+0.53%)
Oct 02, 2017	13.72	14.00	13.72	13.99	12,568	+0.35(+2.60%)
Sep 29, 2017	13.68	13.71	13.54	13.64	7,147	-0.12(-0.84%)
Sep 28, 2017	13.60	13.87	13.60	13.75	11,533	-0.06(-0.42%)
Sep 27, 2017	13.61	13.81	13.61	13.81	29,986	+0.19(+1.39%)
Sep 26, 2017	13.89	13.89	13.62	13.62	21,184	-0.18(-1.31%)
Sep 25, 2017	13.84	13.84	13.46	13.80	13,017	-0.12(-0.83%)
Sep 22, 2017	13.98	14.00	13.62	13.92	9,336	+0.06(+0.42%)
Sep 21, 2017	13.54	14.04	13.54	13.86	10,481	+0.08(+0.60%)
Sep 20, 2017	14.08	14.17	13.25	13.78	35,538	-0.34(-2.39%)
Sep 19, 2017	14.25	14.26	14.01	14.12	14,504	+0.04(+0.29%)
Sep 18, 2017	14.08	14.13	13.81	14.07	14,049	+0.12(+0.89%)
Sep 15, 2017	13.74	13.95	13.50	13.95	52,067	+0.31(+2.30%)
Sep 14, 2017	13.60	13.66	13.50	13.64	9,666	+0.03(+0.24%)
Sep 13, 2017	13.55	13.72	13.45	13.60	17,213	+0.15(+1.10%)
Sep 12, 2017	13.43	13.54	13.23	13.46	8,687	-0.10(-0.73%)
Sep 11, 2017	13.39	13.55	12.99	13.55	20,134	+0.33(+2.49%)
Sep 08, 2017	13.18	13.39	13.18	13.23	13,497	-0.07(-0.56%)
Sep 07, 2017	13.06	13.30	13.03	13.30	17,636	+0.21(+1.64%)
Sep 06, 2017	13.01	13.23	12.93	13.09	9,037	+0.14(+1.08%)
Sep 05, 2017	13.29	13.29	12.77	12.95	15,380	-0.32(-2.42%)
Sep 01, 2017	13.27	13.32	13.27	13.27	7,717	-0.06(-0.43%)
Aug 31, 2017	12.76	13.39	12.76	13.32	45,226	+0.56(+4.39%)
Aug 30, 2017	12.71	12.95	12.67	12.76	37,459	+0.05(+0.39%)
Aug 29, 2017	12.55	12.77	12.33	12.71	25,557	+0.19(+1.51%)
Aug 28, 2017	11.91	12.77	11.91	12.53	45,957	+0.64(+5.41%)
Aug 25, 2017	11.87	11.91	11.75	11.88	20,178	+0.02(+0.14%)
Aug 24, 2017	11.95	12.11	11.83	11.87	24,694	-0.12(-1.03%)
Aug 23, 2017	12.10	12.16	11.95	11.99	17,963	-0.18(-1.49%)
Aug 22, 2017	12.32	12.33	12.11	12.17	11,717	-0.05(-0.40%)
Aug 21, 2017	12.55	12.55	12.17	12.22	20,385	-0.45(-3.58%)
Aug 18, 2017	12.15	12.67	12.15	12.67	31,393	+0.47(+3.85%)
Aug 17, 2017	12.57	12.61	12.09	12.20	40,102	-0.38(-3.01%)
Aug 16, 2017	12.57	12.65	12.48	12.58	19,260	+0.05(+0.39%)
Aug 15, 2017	12.62	12.65	12.48	12.53	6,899	-0.02(-0.13%)
Aug 14, 2017	12.57	12.77	12.43	12.55	30,182	+0.11(+0.86%)
Aug 11, 2017	12.36	12.46	12.32	12.44	20,781	+0.16(+1.34%)
Aug 10, 2017	12.53	12.58	12.17	12.28	32,873	-0.38(-2.99%)
Aug 09, 2017	13.19	13.58	12.66	12.66	21,168	-0.48(-3.64%)
Aug 08, 2017	13.34	13.55	12.88	13.13	31,937	-0.21(-1.54%)
Aug 07, 2017	13.18	13.34	13.18	13.34	24,209	+0.03(+0.25%)
Aug 04, 2017	13.41	13.60	13.18	13.31	15,446	-0.21(-1.52%)
Aug 03, 2017	12.82	13.52	12.82	13.51	26,952	+0.31(+2.37%)
Aug 02, 2017	13.75	13.84	12.98	13.20	98,219	-0.47(-3.44%)