BGSF(BGSF)
BGSF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $5.55 | $5.75 | $5.51 | $5.55 | 14,700 |
| 7/30/2026 | $5.31 | $5.31 | $5.23 | $5.25 | 7,212 |
| 7/29/2026 | $5.03 | $5.36 | $5.03 | $5.36 | 7,834 |
| 7/28/2026 | $5.17 | $5.45 | $5.17 | $5.28 | 15,205 |
| 7/27/2026 | $5.40 | $5.58 | $5.00 | $5.20 | 40,500 |
| 7/24/2026 | $5.56 | $5.56 | $5.43 | $5.51 | 14,213 |
| 7/23/2026 | $5.61 | $5.75 | $5.61 | $5.67 | 2,459 |
| 7/22/2026 | $5.61 | $5.74 | $5.52 | $5.61 | 4,500 |
| 7/21/2026 | $5.61 | $5.68 | $5.61 | $5.61 | 5,500 |
| 7/20/2026 | $5.69 | $5.75 | $5.60 | $5.62 | 4,341 |
| 7/17/2026 | $5.61 | $5.74 | $5.60 | $5.74 | 2,100 |
| 7/16/2026 | $5.62 | $5.80 | $5.62 | $5.77 | 3,721 |
| 7/15/2026 | $5.61 | $5.79 | $5.50 | $5.66 | 14,700 |
| 7/14/2026 | $5.51 | $5.66 | $5.51 | $5.57 | 4,807 |
| 7/13/2026 | $5.61 | $5.65 | $5.50 | $5.56 | 15,700 |
| 7/10/2026 | $5.63 | $5.63 | $5.63 | $5.63 | 1,700 |
| 7/9/2026 | $5.68 | $5.74 | $5.53 | $5.60 | 4,800 |
| 7/8/2026 | $5.70 | $5.80 | $5.70 | $5.73 | 4,437 |
| 7/7/2026 | $5.70 | $5.80 | $5.70 | $5.75 | 5,247 |
| 7/6/2026 | $5.70 | $5.72 | $5.70 | $5.72 | 2,800 |
| 7/2/2026 | $5.77 | $5.83 | $5.69 | $5.70 | 2,445 |
| 7/1/2026 | $5.70 | $5.90 | $5.70 | $5.84 | 3,800 |
| 6/30/2026 | $5.89 | $6.00 | $5.71 | $5.71 | 16,944 |
| 6/29/2026 | $5.85 | $5.93 | $5.80 | $5.89 | 5,847 |
| 6/26/2026 | $5.45 | $5.97 | $5.45 | $5.97 | 15,118 |
| 6/25/2026 | $5.67 | $5.69 | $5.56 | $5.59 | 2,813 |
| 6/24/2026 | $5.66 | $5.86 | $5.66 | $5.74 | 5,520 |
| 6/23/2026 | $5.57 | $5.75 | $5.57 | $5.73 | 13,200 |
| 6/22/2026 | $5.40 | $5.62 | $5.40 | $5.53 | 5,934 |
| 6/18/2026 | $5.08 | $5.40 | $5.08 | $5.40 | 13,100 |
| 6/17/2026 | $5.17 | $5.17 | $5.03 | $5.12 | 17,400 |
| 6/16/2026 | $5.06 | $5.11 | $5.00 | $5.00 | 11,100 |
| 6/15/2026 | $5.11 | $5.28 | $5.09 | $5.11 | 13,900 |
| 6/12/2026 | $5.08 | $5.17 | $4.92 | $5.13 | 39,208 |
| 6/11/2026 | $5.23 | $5.26 | $4.99 | $5.09 | 42,428 |
| 6/10/2026 | $5.17 | $5.20 | $5.10 | $5.14 | 7,100 |
| 6/9/2026 | $5.10 | $5.20 | $5.07 | $5.08 | 13,200 |
| 6/8/2026 | $5.07 | $5.30 | $5.07 | $5.14 | 5,600 |
| 6/5/2026 | $5.25 | $5.25 | $5.16 | $5.20 | 3,018 |
| 6/4/2026 | $5.13 | $5.30 | $5.12 | $5.25 | 18,012 |
| 6/3/2026 | $5.16 | $5.17 | $5.06 | $5.11 | 6,500 |
| 6/2/2026 | $5.06 | $5.19 | $5.06 | $5.10 | 7,100 |
| 6/1/2026 | $5.20 | $5.30 | $5.02 | $5.09 | 20,200 |
| 5/29/2026 | $5.11 | $5.12 | $5.03 | $5.12 | 3,813 |
| 5/28/2026 | $5.15 | $5.27 | $5.08 | $5.10 | 18,572 |
| 5/27/2026 | $5.11 | $5.27 | $5.11 | $5.27 | 6,304 |
| 5/26/2026 | $5.07 | $5.36 | $5.01 | $5.32 | 8,041 |
| 5/22/2026 | $5.25 | $5.35 | $5.25 | $5.28 | 5,400 |
| 5/21/2026 | $5.19 | $5.33 | $5.19 | $5.33 | 3,600 |
| 5/20/2026 | $5.15 | $5.24 | $5.09 | $5.16 | 5,211 |
| 5/19/2026 | $5.13 | $5.27 | $5.08 | $5.13 | 3,678 |
| 5/18/2026 | $5.07 | $5.27 | $5.07 | $5.15 | 4,946 |
| 5/15/2026 | $5.10 | $5.28 | $5.10 | $5.16 | 7,223 |
| 5/14/2026 | $5.13 | $5.33 | $5.12 | $5.13 | 7,400 |
| 5/13/2026 | $5.35 | $5.35 | $5.11 | $5.11 | 14,300 |
| 5/12/2026 | $5.07 | $5.36 | $5.07 | $5.34 | 5,142 |
| 5/11/2026 | $5.16 | $5.21 | $5.00 | $5.12 | 12,740 |
| 5/8/2026 | $5.25 | $5.44 | $5.21 | $5.26 | 11,526 |
| 5/7/2026 | $5.10 | $5.44 | $5.10 | $5.20 | 19,100 |
| 5/6/2026 | $5.50 | $5.52 | $4.93 | $5.08 | 37,600 |
| 5/5/2026 | $5.59 | $5.71 | $5.37 | $5.43 | 15,700 |
| 5/4/2026 | $5.51 | $5.80 | $5.51 | $5.55 | 23,300 |