Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	12.65	12.98	12.65	12.86	42,255	+0.14(+1.10%)
Apr 27, 2017	12.61	12.77	12.32	12.72	62,380	+0.02(+0.19%)
Apr 26, 2017	12.95	12.95	12.56	12.69	47,606	-0.22(-1.72%)
Apr 25, 2017	12.82	12.93	12.78	12.92	46,442	+0.10(+0.77%)
Apr 24, 2017	12.73	12.90	12.65	12.82	34,639	+0.16(+1.30%)
Apr 21, 2017	12.54	12.65	12.45	12.65	23,989	+0.19(+1.52%)
Apr 20, 2017	12.45	12.55	12.42	12.46	26,482	+0.02(+0.20%)
Apr 19, 2017	12.13	12.61	12.12	12.44	52,190	+0.43(+3.57%)
Apr 18, 2017	12.07	12.26	11.93	12.01	25,918	-0.12(-1.02%)
Apr 17, 2017	12.23	12.36	11.98	12.13	25,066	-0.15(-1.21%)
Apr 13, 2017	12.24	12.36	12.07	12.28	15,724	+0.02(+0.13%)
Apr 12, 2017	12.23	12.31	11.84	12.26	25,845	+0.11(+0.88%)
Apr 11, 2017	11.80	12.31	11.80	12.16	54,498	+0.34(+2.86%)
Apr 10, 2017	12.11	12.31	11.81	11.82	21,505	-0.28(-2.32%)
Apr 07, 2017	11.88	12.23	11.75	12.10	173,860	+0.21(+1.73%)
Apr 06, 2017	11.75	11.90	11.68	11.89	12,621	+0.31(+2.70%)
Apr 05, 2017	11.84	11.88	11.58	11.58	28,408	-0.27(-2.29%)
Apr 04, 2017	11.76	11.91	11.76	11.85	31,568	+0.07(+0.63%)
Apr 03, 2017	11.85	11.88	11.78	11.78	22,617	-0.02(-0.14%)
Mar 31, 2017	11.86	11.87	11.79	11.79	7,418	-0.07(-0.56%)
Mar 30, 2017	11.80	11.87	11.68	11.86	13,603	+0.01(+0.07%)
Mar 29, 2017	11.64	11.86	11.63	11.85	13,352	+0.24(+2.06%)
Mar 28, 2017	11.46	11.66	11.46	11.61	26,976	+0.11(+0.93%)
Mar 27, 2017	11.46	11.51	11.42	11.51	8,336	+0.01(+0.07%)
Mar 24, 2017	11.58	11.62	11.46	11.50	14,244	-0.11(-0.92%)
Mar 23, 2017	11.66	11.66	11.46	11.60	20,508	-0.06(-0.49%)
Mar 22, 2017	11.64	11.67	11.54	11.66	42,312	-0.04(-0.35%)
Mar 21, 2017	11.63	11.72	11.55	11.70	21,963	-0.07(-0.63%)
Mar 20, 2017	11.92	11.92	11.58	11.78	23,844	-0.14(-1.18%)
Mar 17, 2017	11.88	11.92	11.80	11.92	9,637	+0.02(+0.21%)
Mar 16, 2017	11.88	11.94	11.84	11.89	19,455	+0.11(+0.91%)
Mar 15, 2017	11.63	11.90	11.63	11.79	23,652	+0.16(+1.42%)
Mar 14, 2017	11.61	11.73	11.51	11.62	12,857	+0.07(+0.57%)
Mar 13, 2017	11.46	11.74	11.46	11.56	34,968	+0.09(+0.79%)
Mar 10, 2017	11.32	11.68	11.26	11.46	49,927	+0.26(+2.35%)
Mar 09, 2017	11.39	11.54	11.14	11.20	46,066	-0.30(-2.58%)
Mar 08, 2017	11.65	11.73	11.39	11.50	36,940	-0.12(-1.06%)
Mar 07, 2017	11.43	11.62	11.03	11.62	39,865	+0.11(+0.93%)
Mar 06, 2017	11.37	11.51	11.28	11.51	35,537	+0.16(+1.45%)
Mar 03, 2017	11.03	11.42	11.03	11.35	22,464	+0.34(+3.07%)
Mar 02, 2017	11.14	11.14	10.94	11.01	21,082	-0.05(-0.45%)
Mar 01, 2017	11.01	11.27	11.01	11.06	17,619	+0.26(+2.36%)
Feb 28, 2017	11.04	11.18	10.77	10.81	21,500	-0.31(-2.75%)
Feb 27, 2017	11.04	11.12	10.94	11.11	20,351	+0.04(+0.37%)
Feb 24, 2017	11.13	11.13	11.05	11.07	11,505	-0.07(-0.59%)
Feb 23, 2017	11.32	11.32	11.05	11.13	16,231	-0.07(-0.66%)
Feb 22, 2017	11.21	11.31	11.13	11.21	26,197	-0.09(-0.80%)
Feb 21, 2017	11.53	11.53	11.12	11.30	22,367	-0.09(-0.76%)
Feb 17, 2017		11.39	11.39	11.39	0	+0.40(+3.64%)
Feb 16, 2017	10.97	11.09	10.93	10.99	15,294	-0.05(-0.45%)
Feb 15, 2017	10.95	11.04	10.71	11.04	52,175	+0.07(+0.68%)
Feb 14, 2017	10.98	11.03	10.88	10.96	19,335	-0.02(-0.23%)
Feb 13, 2017	11.13	11.13	10.95	10.99	18,477	-0.14(-1.26%)
Feb 10, 2017	11.12	11.13	11.08	11.13	22,597	+0.00(+0.00%)
Feb 09, 2017	10.72	11.16	10.72	11.13	32,306	+0.12(+1.12%)
Feb 08, 2017	11.10	11.13	11.00	11.00	19,792	+0.00(+0.00%)
Feb 07, 2017	10.96	11.04	10.94	11.00	15,006	+0.02(+0.15%)
Feb 06, 2017	10.96	11.14	10.96	10.99	18,434	-0.16(-1.41%)
Feb 03, 2017	11.13	11.21	10.95	11.14	12,562	+0.12(+1.12%)
Feb 02, 2017	10.90	11.18	10.88	11.02	24,105	+0.01(+0.07%)