Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	10.28	10.88	9.821	10.16	158,138	-0.42(-3.95%)
Apr 29, 2020	9.487	11.08	9.420	10.58	123,432	+1.49(+16.38%)
Apr 28, 2020	8.776	9.344	8.767	9.093	108,592	+0.65(+7.73%)
Apr 27, 2020	8.533	8.608	8.165	8.441	107,662	+0.08(+0.90%)
Apr 24, 2020	8.156	8.600	8.048	8.366	64,310	+0.23(+2.77%)
Apr 23, 2020	7.964	8.265	7.805	8.140	69,419	+0.20(+2.53%)
Apr 22, 2020	8.064	8.259	7.571	7.939	78,960	+0.03(+0.42%)
Apr 21, 2020	7.763	7.989	7.571	7.906	50,424	+0.00(+0.00%)
Apr 20, 2020	7.663	8.073	7.579	7.906	214,285	+0.06(+0.75%)
Apr 17, 2020	7.420	8.156	7.412	7.847	114,157	+0.44(+5.87%)
Apr 16, 2020	8.366	8.463	7.169	7.412	176,848	-0.90(-10.78%)
Apr 15, 2020	7.939	8.366	7.537	8.307	97,564	+0.37(+4.64%)
Apr 14, 2020	7.588	7.985	7.529	7.939	271,173	+0.46(+6.15%)
Apr 13, 2020	7.604	7.918	7.236	7.479	101,048	-0.08(-1.11%)
Apr 09, 2020	8.023	8.318	7.537	7.563	142,727	-0.23(-2.90%)
Apr 08, 2020	6.634	8.023	6.483	7.788	146,894	+1.15(+17.40%)
Apr 07, 2020	5.981	7.069	5.981	6.634	318,757	+0.84(+14.60%)
Apr 06, 2020	5.212	6.040	5.212	5.789	178,282	+0.66(+12.89%)
Apr 03, 2020	5.513	5.571	4.760	5.128	188,748	-0.43(-7.68%)
Apr 02, 2020	5.998	6.017	5.233	5.555	151,770	-0.28(-4.73%)
Apr 01, 2020	6.115	6.238	5.652	5.831	190,881	-0.43(-6.82%)
Mar 31, 2020	7.111	7.194	6.065	6.257	133,034	-0.97(-13.43%)
Mar 30, 2020	7.245	7.487	7.069	7.228	94,377	+0.00(+0.00%)
Mar 27, 2020	8.633	8.633	7.077	7.228	180,978	-1.47(-16.92%)
Mar 26, 2020	7.563	8.784	7.563	8.700	101,309	+1.34(+18.18%)
Mar 25, 2020	6.885	7.897	6.785	7.362	66,378	+0.65(+9.73%)
Mar 24, 2020	6.600	6.785	6.276	6.709	83,929	+0.49(+7.80%)
Mar 23, 2020	7.069	7.069	5.856	6.224	64,227	-0.75(-10.79%)
Mar 20, 2020	6.793	7.713	6.710	6.977	150,855	+0.09(+1.34%)
Mar 19, 2020	5.321	7.027	5.254	6.885	124,576	+1.41(+25.84%)
Mar 18, 2020	5.647	5.889	5.028	5.471	160,907	-0.33(-5.76%)
Mar 17, 2020	6.442	6.786	5.672	5.806	214,469	-0.37(-5.96%)
Mar 16, 2020	8.366	8.504	6.174	6.174	105,559	-3.25(-34.46%)
Mar 13, 2020	9.654	10.13	8.943	9.420	92,043	+0.36(+3.97%)
Mar 12, 2020	11.30	11.64	8.427	9.060	191,588	-2.79(-23.57%)
Mar 11, 2020	10.31	11.98	10.31	11.85	92,990	+1.20(+11.22%)
Mar 10, 2020	12.11	12.11	10.25	10.66	141,813	-1.17(-9.90%)
Mar 09, 2020	12.67	12.94	11.70	11.83	60,815	-1.52(-11.40%)
Mar 06, 2020	12.69	13.37	12.69	13.35	48,412	+0.18(+1.33%)
Mar 05, 2020	13.28	13.51	12.97	13.18	46,374	-0.44(-3.20%)
Mar 04, 2020	13.60	13.64	13.13	13.61	38,164	+0.32(+2.39%)
Mar 03, 2020	13.90	14.12	13.16	13.29	58,665	-0.62(-4.45%)
Mar 02, 2020	12.89	13.96	12.86	13.91	96,546	+1.01(+7.85%)
Feb 28, 2020	13.84	14.03	12.76	12.90	183,608	-1.17(-8.32%)
Feb 27, 2020	14.05	14.61	13.82	14.07	87,521	-0.28(-1.92%)
Feb 26, 2020	14.48	14.91	14.28	14.35	68,249	-0.08(-0.52%)
Feb 25, 2020	15.33	15.36	14.26	14.42	68,045	-0.85(-5.59%)
Feb 24, 2020	15.23	15.45	15.21	15.28	52,445	-0.54(-3.39%)
Feb 21, 2020	15.89	16.04	15.78	15.81	28,688	-0.16(-1.00%)
Feb 20, 2020	15.23	16.15	15.17	15.97	106,836	+0.76(+5.01%)
Feb 19, 2020	15.95	15.98	14.99	15.21	178,511	-0.72(-4.52%)
Feb 18, 2020	15.89	16.08	15.49	15.93	107,696	+0.04(+0.26%)
Feb 14, 2020	16.40	16.56	15.80	15.89	169,144	-0.44(-2.72%)
Feb 13, 2020	16.03	16.35	16.03	16.33	46,316	+0.28(+1.72%)
Feb 12, 2020	16.05	16.11	15.74	16.05	65,990	-0.05(-0.31%)
Feb 11, 2020	16.17	16.43	16.06	16.10	55,559	-0.07(-0.41%)
Feb 10, 2020	16.56	16.76	16.06	16.17	64,812	-0.39(-2.37%)
Feb 07, 2020	16.73	16.83	16.55	16.56	67,657	-0.17(-1.00%)
Feb 06, 2020	16.87	16.87	16.65	16.73	62,808	-0.07(-0.44%)
Feb 05, 2020	16.67	16.90	16.58	16.81	64,969	+0.18(+1.09%)
Feb 04, 2020	16.86	17.04	16.32	16.62	72,908	-0.01(-0.05%)