Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	8.862	9.619	8.749	9.518	224,770	+0.63(+7.10%)
Jun 29, 2020	8.837	8.925	8.408	8.887	96,261	+0.22(+2.52%)
Jun 26, 2020	8.509	8.677	7.954	8.669	310,888	+0.09(+1.08%)
Jun 25, 2020	8.475	8.694	8.391	8.576	66,416	+0.02(+0.20%)
Jun 24, 2020	8.408	8.829	8.324	8.560	153,991	-0.27(-3.05%)
Jun 23, 2020	9.459	9.482	8.778	8.829	203,679	-0.42(-4.55%)
Jun 22, 2020	9.308	9.455	9.014	9.249	101,991	-0.01(-0.09%)
Jun 19, 2020	9.552	9.627	9.182	9.257	135,939	-0.20(-2.13%)
Jun 18, 2020	9.812	10.11	9.350	9.459	75,387	-0.55(-5.54%)
Jun 17, 2020	10.54	10.54	9.913	10.01	86,363	-0.31(-3.01%)
Jun 16, 2020	10.43	10.78	9.947	10.33	100,259	+0.39(+3.89%)
Jun 15, 2020	9.299	10.01	9.165	9.938	74,324	+0.21(+2.16%)
Jun 12, 2020	9.661	10.08	9.161	9.728	88,723	+0.54(+5.86%)
Jun 11, 2020	9.594	9.947	9.110	9.190	109,300	-0.87(-8.61%)
Jun 10, 2020	10.61	10.66	9.913	10.06	85,062	-0.68(-6.34%)
Jun 09, 2020	11.03	11.04	10.35	10.74	72,101	-0.47(-4.20%)
Jun 08, 2020	11.45	11.46	10.91	11.21	87,570	-0.02(-0.15%)
Jun 05, 2020	10.51	12.03	10.51	11.22	132,133	+1.08(+10.60%)
Jun 04, 2020	9.560	10.21	9.508	10.15	96,359	+0.54(+5.60%)
Jun 03, 2020	9.005	9.964	9.001	9.611	85,082	+0.90(+10.33%)
Jun 02, 2020	9.014	9.081	8.585	8.711	141,018	-0.20(-2.26%)
Jun 01, 2020	8.602	9.249	8.560	8.913	79,759	+0.13(+1.53%)
May 29, 2020	8.820	9.081	8.417	8.778	54,827	-0.16(-1.79%)
May 28, 2020	9.922	9.922	8.829	8.938	176,613	-0.98(-9.92%)
May 27, 2020	9.030	9.989	8.795	9.922	85,684	+1.27(+14.67%)
May 26, 2020	8.837	9.146	8.618	8.652	182,788	-0.08(-0.87%)
May 22, 2020	8.501	8.778	8.173	8.728	81,349	+0.23(+2.67%)
May 21, 2020	8.089	8.770	8.089	8.501	67,736	+0.45(+5.64%)
May 20, 2020	8.173	8.331	7.904	8.047	75,225	+0.07(+0.84%)
May 19, 2020	8.349	8.349	7.820	7.979	55,707	-0.29(-3.46%)
May 18, 2020	7.981	8.684	7.881	8.265	125,185	+0.69(+9.05%)
May 15, 2020	7.010	7.629	6.943	7.579	115,114	+0.60(+8.63%)
May 14, 2020	6.483	7.245	6.078	6.977	163,032	+0.46(+7.06%)
May 13, 2020	7.596	7.670	6.467	6.517	109,694	-1.17(-15.23%)
May 12, 2020	8.776	8.776	7.646	7.688	95,337	-0.97(-11.21%)
May 11, 2020	8.700	8.909	8.379	8.658	124,105	-0.11(-1.24%)
May 08, 2020	7.906	8.960	7.906	8.767	105,670	+0.84(+10.67%)
May 07, 2020	8.474	8.985	7.588	7.922	200,672	-0.56(-6.61%)
May 06, 2020	9.060	9.060	8.366	8.483	44,499	-0.38(-4.34%)
May 05, 2020	9.453	9.792	8.709	8.868	76,795	-0.41(-4.42%)
May 04, 2020	9.838	9.972	9.018	9.277	116,226	-0.46(-4.73%)
May 01, 2020	9.830	9.830	9.311	9.738	91,684	-0.43(-4.20%)
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%)