Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	10.92	11.09	10.53	10.76	61,809	-0.24(-2.17%)
Jan 28, 2021	10.85	11.09	10.70	11.00	59,431	+0.22(+2.06%)
Jan 27, 2021	10.88	11.05	10.44	10.78	68,461	-0.34(-3.07%)
Jan 26, 2021	11.50	11.50	10.91	11.12	52,474	-0.23(-2.03%)
Jan 25, 2021	11.33	11.35	11.09	11.35	121,992	-0.12(-1.04%)
Jan 22, 2021	11.20	11.64	11.11	11.47	58,290	+0.02(+0.15%)
Jan 21, 2021	11.55	11.70	11.21	11.45	103,422	-0.18(-1.54%)
Jan 20, 2021	11.83	12.13	11.58	11.63	83,106	-0.14(-1.16%)
Jan 19, 2021	11.72	11.89	11.37	11.77	83,896	+0.14(+1.17%)
Jan 15, 2021	11.75	11.75	11.30	11.63	69,784	-0.31(-2.57%)
Jan 14, 2021	12.48	12.64	11.87	11.94	64,173	-0.48(-3.85%)
Jan 13, 2021	12.62	12.67	12.32	12.41	69,857	-0.21(-1.69%)
Jan 12, 2021	11.97	12.79	11.88	12.63	80,425	+0.66(+5.48%)
Jan 11, 2021	11.38	12.02	11.38	11.97	107,184	+0.46(+4.00%)
Jan 08, 2021	11.48	11.73	11.21	11.51	78,346	+0.00(+0.00%)
Jan 07, 2021	11.51	12.03	11.18	11.51	116,521	+0.20(+1.73%)
Jan 06, 2021	11.10	11.75	11.02	11.31	120,682	+0.33(+3.03%)
Jan 05, 2021	11.08	11.59	10.87	10.98	135,207	-0.07(-0.62%)
Jan 04, 2021	11.54	11.92	10.95	11.05	98,311	-0.45(-3.93%)
Dec 31, 2020		11.50	11.50	11.50	98,420	+0.53(+4.82%)
Dec 30, 2020	11.12	11.18	10.81	10.97	98,420	-0.11(-1.00%)
Dec 29, 2020	11.25	11.58	10.91	11.08	133,873	+0.01(+0.08%)
Dec 28, 2020	10.89	11.34	10.70	11.08	147,773	+0.32(+3.01%)
Dec 24, 2020	11.02	11.13	10.70	10.75	31,197	-0.19(-1.71%)
Dec 23, 2020	11.05	11.08	10.85	10.94	72,167	-0.14(-1.23%)
Dec 22, 2020	11.72	11.72	11.08	11.08	101,573	-0.72(-6.14%)
Dec 21, 2020	12.24	12.48	11.58	11.80	110,272	-0.48(-3.89%)
Dec 18, 2020	11.41	13.10	11.41	12.28	367,687	+1.01(+9.01%)
Dec 17, 2020	11.48	11.60	11.13	11.26	62,698	-0.38(-3.29%)
Dec 16, 2020	11.72	11.84	11.44	11.65	25,292	-0.03(-0.29%)
Dec 15, 2020	11.20	12.11	11.20	11.68	53,283	+0.61(+5.55%)
Dec 14, 2020	11.51	12.11	11.02	11.07	61,961	-0.36(-3.13%)
Dec 11, 2020	11.58	11.72	11.37	11.43	24,864	-0.29(-2.47%)
Dec 10, 2020	11.72	11.83	11.36	11.72	43,599	-0.09(-0.72%)
Dec 09, 2020	12.09	12.19	11.75	11.80	66,308	-0.17(-1.43%)
Dec 08, 2020	12.02	12.28	11.81	11.97	59,920	+0.16(+1.37%)
Dec 07, 2020	11.89	12.12	11.75	11.81	54,803	-0.04(-0.36%)
Dec 04, 2020	11.25	12.23	11.25	11.85	100,630	+0.81(+7.34%)
Dec 03, 2020	10.89	11.33	10.66	11.04	57,319	+0.17(+1.57%)
Dec 02, 2020	10.88	11.01	10.57	10.87	26,072	+0.07(+0.63%)
Dec 01, 2020	11.04	11.07	10.48	10.80	60,957	-0.07(-0.63%)
Nov 30, 2020	11.08	11.08	10.25	10.87	69,983	-0.21(-1.92%)
Nov 27, 2020	11.02	11.15	10.61	11.08	39,055	+0.22(+2.04%)
Nov 25, 2020	10.97	11.10	10.53	10.86	80,222	-0.10(-0.93%)
Nov 24, 2020	10.54	11.07	10.30	10.96	84,283	+0.69(+6.72%)
Nov 23, 2020	9.737	10.33	9.737	10.27	85,103	+0.67(+7.02%)
Nov 20, 2020	9.379	9.754	9.294	9.601	44,568	+0.16(+1.72%)
Nov 19, 2020	9.507	9.601	9.294	9.439	55,684	-0.09(-0.90%)
Nov 18, 2020	9.260	9.805	9.260	9.524	69,074	+0.30(+3.23%)
Nov 17, 2020	9.140	9.532	9.004	9.225	52,326	+0.03(+0.37%)
Nov 16, 2020	9.319	9.635	8.953	9.191	79,784	+0.17(+1.89%)
Nov 13, 2020	9.089	9.123	8.774	9.021	26,506	+0.08(+0.86%)
Nov 12, 2020	9.197	9.320	8.644	8.944	33,781	-0.31(-3.38%)
Nov 11, 2020	9.088	9.641	8.986	9.257	71,408	+0.28(+3.10%)
Nov 10, 2020	8.378	9.282	8.268	8.978	94,027	+0.62(+7.37%)
Nov 09, 2020	8.277	8.944	8.175	8.361	208,263	+0.63(+8.20%)
Nov 06, 2020	8.023	8.125	7.618	7.728	57,306	-0.24(-3.07%)
Nov 05, 2020	7.103	8.049	7.103	7.973	118,367	+0.87(+12.25%)
Nov 04, 2020	7.230	7.398	7.061	7.103	34,341	-0.30(-4.00%)
Nov 03, 2020	7.162	7.517	7.103	7.398	63,135	+0.35(+4.91%)