Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	12.74	13.15	12.37	12.63	13,957	-0.07(-0.55%)
Dec 30, 2021	13.04	13.08	12.55	12.70	32,444	-0.17(-1.30%)
Dec 29, 2021	12.35	12.94	12.35	12.87	42,646	+0.54(+4.35%)
Dec 28, 2021	12.16	12.39	12.11	12.33	49,031	+0.15(+1.23%)
Dec 27, 2021	12.29	12.38	12.15	12.18	27,154	-0.15(-1.21%)
Dec 23, 2021	12.52	12.57	12.31	12.33	16,542	-0.14(-1.13%)
Dec 22, 2021	12.56	12.56	12.30	12.47	13,098	+0.00(+0.00%)
Dec 21, 2021	12.20	12.56	12.10	12.47	17,597	+0.19(+1.58%)
Dec 20, 2021	12.23	12.28	11.94	12.28	19,604	+0.04(+0.36%)
Dec 17, 2021	12.23	12.41	12.15	12.23	12,421	+0.17(+1.39%)
Dec 16, 2021	11.82	12.30	11.50	12.07	45,981	+0.29(+2.47%)
Dec 15, 2021	12.40	12.39	11.78	11.78	46,609	-0.49(-4.02%)
Dec 14, 2021	12.25	12.49	12.23	12.27	35,832	-0.05(-0.43%)
Dec 13, 2021	12.82	12.94	12.29	12.32	39,283	-0.48(-3.78%)
Dec 10, 2021	12.76	12.82	12.59	12.81	10,708	+0.08(+0.62%)
Dec 09, 2021	12.74	12.87	12.68	12.73	20,018	-0.02(-0.14%)
Dec 08, 2021	12.45	12.75	12.45	12.74	9,506	+0.38(+3.06%)
Dec 07, 2021	12.24	12.49	12.24	12.37	14,697	+0.09(+0.72%)
Dec 06, 2021	12.63	12.76	12.13	12.28	32,473	-0.14(-1.13%)
Dec 03, 2021	12.42	12.53	12.29	12.42	18,724	+0.07(+0.57%)
Dec 02, 2021	12.32	12.47	12.30	12.35	9,735	+0.00(+0.00%)
Dec 01, 2021	12.59	12.74	12.16	12.35	28,701	+0.03(+0.21%)
Nov 30, 2021	12.41	12.67	12.15	12.32	37,382	-0.26(-2.10%)
Nov 29, 2021	12.61	12.74	12.12	12.59	65,449	-0.01(-0.07%)
Nov 26, 2021	12.61	12.63	12.32	12.60	33,299	-0.13(-1.04%)
Nov 24, 2021	12.32	12.89	12.32	12.73	21,939	+0.26(+2.05%)
Nov 23, 2021	12.66	12.91	12.33	12.47	27,667	-0.43(-3.34%)
Nov 22, 2021	12.92	12.97	12.68	12.90	35,283	-0.01(-0.07%)
Nov 19, 2021	13.23	13.23	12.85	12.91	18,340	-0.28(-2.13%)
Nov 18, 2021	13.35	13.19	13.09	13.19	29,035	-0.18(-1.38%)
Nov 17, 2021	13.62	13.65	13.31	13.38	29,437	-0.20(-1.49%)
Nov 16, 2021	13.77	13.77	13.50	13.58	43,229	-0.18(-1.34%)
Nov 15, 2021	13.20	13.77	13.13	13.77	49,137	+0.67(+5.11%)
Nov 12, 2021	12.64	13.17	12.50	13.10	38,626	+0.50(+3.98%)
Nov 11, 2021	12.52	12.67	12.52	12.60	33,048	+0.11(+0.91%)
Nov 10, 2021	12.13	12.61		12.48	62,064	+0.26(+2.14%)
Nov 09, 2021	12.09	12.22	11.98	12.22	75,745	+0.05(+0.43%)
Nov 08, 2021	11.52	12.21	11.40	12.17	90,009	+0.68(+5.93%)
Nov 05, 2021	11.85	11.90	11.46	11.49	33,459	-0.41(-3.45%)
Nov 04, 2021	11.43	11.93	11.14	11.90	79,471	+1.04(+9.57%)
Nov 03, 2021	10.69	11.01	10.68	10.86	39,432	+0.16(+1.47%)
Nov 02, 2021	10.60	10.70	10.52	10.70	14,478	+0.01(+0.08%)
Nov 01, 2021	10.47	10.78	10.50	10.69	18,913	+0.19(+1.83%)
Oct 29, 2021	10.63	10.77	10.47	10.50	27,094	-0.06(-0.58%)
Oct 28, 2021	10.34	10.57	10.34	10.56	16,474	+0.15(+1.43%)
Oct 27, 2021	10.39	10.43	10.37	10.41	20,665	-0.04(-0.42%)
Oct 26, 2021	10.63		10.36	10.46	10,788	-0.12(-1.16%)
Oct 25, 2021	10.54	10.61	10.45	10.58	32,487	+0.09(+0.83%)
Oct 22, 2021	10.44	10.56	10.34	10.49	13,808	+0.00(+0.00%)
Oct 21, 2021	10.74	10.78	10.32	10.49	23,553	-0.38(-3.45%)
Oct 20, 2021	10.70	10.87	10.57	10.87	21,744	+0.15(+1.38%)
Oct 19, 2021	10.45	10.74	10.13	10.72	22,278	+0.29(+2.76%)
Oct 18, 2021	10.58	10.66	10.31	10.43	24,125	-0.15(-1.40%)
Oct 15, 2021	10.84	10.89	10.58	10.58	16,853	-0.26(-2.42%)
Oct 14, 2021	10.77	10.88	10.74	10.84	11,032	+0.02(+0.16%)
Oct 13, 2021	10.95	10.98	10.74	10.82	18,949	-0.10(-0.96%)
Oct 12, 2021	10.99	11.13	10.91	10.93	15,477	-0.10(-0.95%)
Oct 11, 2021	11.31	11.33	10.97	11.03	11,022	-0.22(-1.94%)
Oct 08, 2021	11.12	11.26	10.90	11.25	12,987	+0.17(+1.50%)
Oct 07, 2021	11.00	11.25	10.92	11.09	13,381	+0.11(+1.03%)
Oct 06, 2021	11.03	11.11	10.91	10.97	8,673	-0.17(-1.49%)
Oct 05, 2021	10.96	11.18	10.96	11.14	73,126	+0.17(+1.59%)
Oct 04, 2021	11.00	11.06	10.81	10.96	31,273	-0.05(-0.48%)