Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	13.94	14.44	13.93	14.28	20,015	+0.39(+2.82%)
Dec 29, 2022	13.88	13.94	13.72	13.89	14,045	+0.04(+0.27%)
Dec 28, 2022	13.89	13.94	13.79	13.86	15,617	-0.02(-0.13%)
Dec 27, 2022	13.95	13.99	13.75	13.87	18,038	-0.11(-0.80%)
Dec 23, 2022	13.86	13.99	13.57	13.99	26,442	+0.33(+2.39%)
Dec 22, 2022	13.93	13.93	13.55	13.66	11,419	-0.32(-2.27%)
Dec 21, 2022	13.31	14.01	13.28	13.98	38,871	+0.69(+5.19%)
Dec 20, 2022	12.67	13.34	12.67	13.29	62,767	+0.48(+3.71%)
Dec 19, 2022	12.70	12.91	12.34	12.81	37,793	+0.11(+0.88%)
Dec 16, 2022	12.31	12.70	12.23	12.70	21,793	+0.41(+3.34%)
Dec 15, 2022	12.07	12.44	12.07	12.29	22,701	-0.25(-2.01%)
Dec 14, 2022	12.50	12.64	12.45	12.54	17,111	+0.11(+0.90%)
Dec 13, 2022	12.37	12.63	12.36	12.43	24,178	+0.05(+0.38%)
Dec 12, 2022	12.37	12.53	12.28	12.38	8,098	+0.07(+0.53%)
Dec 09, 2022	12.12	12.45	12.04	12.32	31,845	-0.06(-0.45%)
Dec 08, 2022	12.37	12.48	12.16	12.37	8,860	+0.09(+0.76%)
Dec 07, 2022	12.48	12.52	12.19	12.28	7,544	-0.13(-1.05%)
Dec 06, 2022	12.60	12.60	12.35	12.41	11,774	-0.09(-0.75%)
Dec 05, 2022	12.41	12.61	12.37	12.50	15,031	+0.15(+1.21%)
Dec 02, 2022	12.25	12.43	12.20	12.35	14,488	+0.11(+0.91%)
Dec 01, 2022	12.30	12.56	12.15	12.24	32,546	-0.07(-0.61%)
Nov 30, 2022	12.11	12.35	12.07	12.32	34,707	+0.26(+2.17%)
Nov 29, 2022	12.15	12.15	11.83	12.06	32,205	-0.12(-1.00%)
Nov 28, 2022	12.53	12.53	12.12	12.18	9,823	-0.23(-1.84%)
Nov 25, 2022	12.59	12.59	12.40	12.41	7,231	-0.11(-0.86%)
Nov 23, 2022	12.65	12.65	12.34	12.51	9,320	-0.06(-0.44%)
Nov 22, 2022	12.47	12.68	12.36	12.57	43,342	+0.05(+0.37%)
Nov 21, 2022	12.62	12.63	12.27	12.52	31,578	-0.07(-0.52%)
Nov 18, 2022	12.40	12.59	12.18	12.59	27,785	+0.13(+1.05%)
Nov 17, 2022	12.14	12.46	12.14	12.46	10,411	+0.21(+1.67%)
Nov 16, 2022	12.21	12.30	11.95	12.25	43,262	-0.02(-0.15%)
Nov 15, 2022	12.39	12.43	12.17	12.27	22,203	-0.10(-0.83%)
Nov 14, 2022	11.91	12.39	11.85	12.37	33,845	+0.56(+4.74%)
Nov 11, 2022	11.98	11.98	11.55	11.81	18,719	+0.07(+0.56%)
Nov 10, 2022	11.51	11.81	11.36	11.75	19,205	+0.45(+4.00%)
Nov 09, 2022	11.30	11.37	11.22	11.30	8,981	-0.02(-0.16%)
Nov 08, 2022	11.47	11.47	11.31	11.31	9,514	-0.15(-1.35%)
Nov 07, 2022	11.53	11.57	11.43	11.47	23,636	-0.12(-1.02%)
Nov 04, 2022	11.44	11.63	11.37	11.59	18,523	+0.15(+1.27%)
Nov 03, 2022	11.54	11.58	11.12	11.44	12,994	+0.23(+2.03%)
Nov 02, 2022	11.34	11.52	11.21	11.21	13,071	-0.13(-1.12%)
Nov 01, 2022	11.37	11.54	11.33	11.34	17,297	-0.10(-0.87%)
Oct 31, 2022	11.55	11.55	11.40	11.44	7,290	+0.18(+1.58%)
Oct 28, 2022	11.23	11.29	11.19	11.26	6,317	+0.03(+0.28%)
Oct 27, 2022	11.21	11.36	11.02	11.23	16,638	+0.15(+1.40%)
Oct 26, 2022	10.86	11.15	10.76	11.08	10,345	+0.16(+1.50%)
Oct 25, 2022	10.63	10.99	10.54	10.91	18,314	+0.30(+2.83%)
Oct 24, 2022	10.71	10.76	10.50	10.61	12,409	-0.01(-0.09%)
Oct 21, 2022	10.64	10.74	10.52	10.62	6,368	-0.22(-2.02%)
Oct 20, 2022	10.81	10.91	10.70	10.84	6,603	+0.06(+0.59%)
Oct 19, 2022	10.70	10.91	10.70	10.78	11,742	+0.13(+1.20%)
Oct 18, 2022	9.922	10.76	9.922	10.65	51,495	+0.58(+5.79%)
Oct 17, 2022	9.767	10.07	9.564	10.07	19,290	+0.40(+4.14%)
Oct 14, 2022	9.786	9.786	9.535	9.667	4,820	-0.12(-1.21%)
Oct 13, 2022	9.376	9.831	9.376	9.786	19,811	+0.32(+3.37%)
Oct 12, 2022	9.594	9.669	9.412	9.467	7,504	-0.09(-0.95%)
Oct 11, 2022	9.694	9.694	9.522	9.558	10,297	-0.14(-1.41%)
Oct 10, 2022	9.849	9.849	9.676	9.694	6,493	-0.09(-0.93%)
Oct 07, 2022	9.813	10.19	9.786	9.786	13,251	-0.38(-3.76%)
Oct 06, 2022	10.33	10.34	10.14	10.17	18,724	-0.24(-2.27%)
Oct 05, 2022	10.66	10.84	10.40	10.40	17,539	-0.25(-2.39%)
Oct 04, 2022	10.64	10.83	10.51	10.66	16,581	+0.13(+1.21%)