Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	19.28	19.77	19.00	19.26	93,251	-0.07(-0.38%)
Apr 29, 2019	19.33	19.55	18.96	19.34	87,844	+0.08(+0.43%)
Apr 26, 2019	18.45	19.44	18.26	19.25	77,165	+0.80(+4.33%)
Apr 25, 2019	18.37	18.75	18.20	18.45	80,712	-0.16(-0.89%)
Apr 24, 2019	18.68	18.87	18.25	18.62	64,435	-0.24(-1.27%)
Apr 23, 2019	18.15	18.87	18.15	18.86	57,728	+0.55(+3.02%)
Apr 22, 2019	18.75	18.89	18.11	18.31	45,282	-0.64(-3.39%)
Apr 18, 2019	18.49	19.15	18.49	18.95	36,762	+0.44(+2.36%)
Apr 17, 2019	18.82	18.92	18.42	18.51	30,855	-0.08(-0.44%)
Apr 16, 2019	18.19	18.83	18.04	18.59	52,941	+0.42(+2.31%)
Apr 15, 2019	18.26	18.53	17.87	18.17	43,954	-0.01(-0.05%)
Apr 12, 2019	18.19	18.40	17.97	18.18	38,825	+0.15(+0.82%)
Apr 11, 2019	18.06	18.41	17.73	18.03	42,943	-0.16(-0.91%)
Apr 10, 2019	17.77	18.20	17.69	18.20	28,679	+0.54(+3.08%)
Apr 09, 2019	18.03	18.12	17.64	17.65	45,507	-0.33(-1.83%)
Apr 08, 2019	18.49	18.54	17.98	17.98	53,814	-0.50(-2.72%)
Apr 05, 2019	18.01	18.49	18.01	18.49	60,300	+0.46(+2.56%)
Apr 04, 2019	18.21	18.21	17.74	18.03	39,844	-0.22(-1.22%)
Apr 03, 2019	18.06	18.29	17.82	18.25	68,562	+0.45(+2.50%)
Apr 02, 2019	17.75	18.09	17.65	17.80	56,743	-0.07(-0.37%)
Apr 01, 2019	18.12	18.12	17.42	17.87	119,912	-0.13(-0.73%)
Mar 29, 2019	17.74	18.08	17.26	18.00	125,212	+0.28(+1.58%)
Mar 28, 2019	17.70	17.77	17.36	17.72	27,919	+0.08(+0.47%)
Mar 27, 2019	17.67	17.72	17.19	17.64	84,195	+0.10(+0.56%)
Mar 26, 2019	17.90	18.12	17.27	17.54	74,378	-0.35(-1.94%)
Mar 25, 2019	17.09	18.07	17.09	17.89	106,295	+0.71(+4.13%)
Mar 22, 2019	17.91	18.26	16.85	17.18	154,817	-1.18(-6.42%)
Mar 21, 2019	18.40	18.95	18.35	18.35	89,074	-0.50(-2.67%)
Mar 20, 2019	19.01	19.22	18.47	18.86	122,231	-0.18(-0.95%)
Mar 19, 2019	19.47	19.90	19.04	19.04	99,416	-0.70(-3.55%)
Mar 18, 2019	19.92	19.99	19.15	19.74	86,237	-0.18(-0.91%)
Mar 15, 2019	19.45	20.07	19.26	19.92	163,310	+0.44(+2.24%)
Mar 14, 2019	19.44	19.51	18.96	19.48	110,719	+0.11(+0.55%)
Mar 13, 2019	20.78	21.21	18.68	19.38	180,238	-1.52(-7.26%)
Mar 12, 2019	21.77	21.77	20.69	20.89	114,312	-1.23(-5.55%)
Mar 11, 2019	21.43	22.51	21.36	22.12	123,407	+1.00(+4.72%)
Mar 08, 2019	21.03	21.39	20.65	21.12	55,447	+0.02(+0.12%)
Mar 07, 2019	21.25	21.89	20.89	21.10	50,470	+0.06(+0.27%)
Mar 06, 2019	21.71	21.94	21.02	21.04	65,336	-0.63(-2.93%)
Mar 05, 2019	23.08	23.08	21.51	21.68	81,081	-1.34(-5.84%)
Mar 04, 2019	22.25	23.08	21.73	23.02	205,384	+1.81(+8.55%)
Mar 01, 2019	20.79	21.32	20.62	21.21	54,719	+0.64(+3.13%)
Feb 28, 2019	21.14	21.20	20.56	20.56	54,627	-0.62(-2.92%)
Feb 27, 2019	20.85	21.35	20.85	21.18	28,018	+0.34(+1.62%)
Feb 26, 2019	21.23	21.43	20.73	20.84	40,673	-0.22(-1.06%)
Feb 25, 2019	20.61	21.53	20.50	21.07	79,711	+0.68(+3.36%)
Feb 22, 2019	20.54	20.70	20.22	20.38	72,312	-0.12(-0.56%)
Feb 21, 2019	20.20	20.65	19.95	20.50	90,260	+0.21(+1.06%)
Feb 20, 2019	22.39	22.70	19.99	20.28	246,646	-2.13(-9.52%)
Feb 19, 2019	23.07	23.08	22.38	22.42	101,090	-0.45(-1.98%)
Feb 15, 2019	22.11	22.87	21.88	22.87	95,729	+0.62(+2.78%)
Feb 14, 2019	22.34	23.09	22.09	22.25	186,446	+0.00(+0.00%)
Feb 13, 2019	22.02	22.29	21.88	22.25	68,644	+0.34(+1.54%)
Feb 12, 2019	22.17	22.23	21.62	21.92	45,160	-0.32(-1.45%)
Feb 11, 2019	22.11	22.48	21.53	22.24	92,417	+0.40(+1.81%)
Feb 08, 2019	21.93	22.25	21.54	21.84	51,322	-0.02(-0.08%)
Feb 07, 2019	21.66	22.01	21.51	21.86	40,929	+0.07(+0.30%)
Feb 06, 2019	21.81	21.91	21.43	21.79	45,099	+0.01(+0.04%)
Feb 05, 2019	21.56	21.78	21.43	21.78	35,948	+0.35(+1.65%)
Feb 04, 2019	21.35	21.49	21.09	21.43	46,756	-0.22(-1.03%)