Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	14.08	13.81	13.97	13.81	35100.0	13.71
2021-02-12	14.5	13.85	14.5	13.88	32500.0	13.78
2021-02-11	14.62	13.8	14.11	14.52	50600.0	14.41
2021-02-10	14.72	14.11	14.72	14.11	49500.0	14.01
2021-02-09	14.92	14.42	14.56	14.63	25900.0	14.52
2021-02-08	14.7	14.1	14.18	14.58	84500.0	14.47
2021-02-05	14.11	13.2	13.44	14.08	76200.0	13.98
2021-02-04	13.53	12.72	12.93	13.51	46200.0	13.41
2021-02-03	13.01	12.75	12.9	12.97	22300.0	12.88
2021-02-02	13.1	12.72	13.1	12.92	52400.0	12.83
2021-02-01	13.08	12.6	12.7	12.91	34900.0	12.82
2021-01-29	13.01	12.35	12.81	12.62	52800.0	12.53
2021-01-28	13.01	12.55	12.73	12.9	50700.0	12.81
2021-01-27	12.96	12.24	12.76	12.64	58400.0	12.55
2021-01-26	13.49	12.79	13.49	13.04	44700.0	12.95
2021-01-25	13.31	13.01	13.29	13.31	104000.0	13.21
2021-01-22	13.65	13.03	13.14	13.45	49800.0	13.35
2021-01-21	13.72	13.15	13.55	13.43	88200.0	13.33
2021-01-20	14.23	13.59	13.88	13.64	70900.0	13.54
2021-01-19	13.94	13.33	13.75	13.8	71500.0	13.7
2021-01-15	13.78	13.25	13.78	13.64	59600.0	13.54
2021-01-14	14.82	13.92	14.64	14.0	54700.0	13.9
2021-01-13	14.86	14.45	14.8	14.56	59600.0	14.45
2021-01-12	15.0	13.94	14.04	14.81	68600.0	14.7
2021-01-11	14.1	13.35	13.35	14.04	91400.0	13.94
2021-01-08	13.76	13.15	13.47	13.5	66800.0	13.4
2021-01-07	14.11	13.11	13.5	13.5	99300.0	13.4
2021-01-06	13.79	12.93	13.02	13.27	102900.0	13.17
2021-01-05	13.59	12.75	13.0	12.88	115300.0	12.79
2021-01-04	13.98	12.84	13.53	12.96	83800.0	12.87
2020-12-31	13.84	12.9	12.93	13.49	81600.0	13.39
2020-12-30	13.11	12.68	13.04	12.87	83900.0	12.78
2020-12-29	13.58	12.8	13.2	13.0	114100.0	12.91
2020-12-28	13.3	12.55	12.77	12.99	126000.0	12.9
2020-12-24	13.05	12.55	12.93	12.61	26700.0	12.52
2020-12-23	13.0	12.73	12.96	12.83	61500.0	12.74
2020-12-22	13.75	12.99	13.75	12.99	86600.0	12.9
2020-12-21	14.64	13.58	14.36	13.84	94000.0	13.74
2020-12-18	15.36	13.38	13.38	14.4	313500.0	14.3
2020-12-17	13.61	13.05	13.46	13.21	53500.0	13.11
2020-12-16	13.89	13.42	13.75	13.66	21600.0	13.56
2020-12-15	14.2	13.13	13.13	13.7	45400.0	13.6
2020-12-14	14.2	12.92	13.5	12.98	52800.0	12.89
2020-12-11	13.74	13.34	13.58	13.4	21200.0	13.3
2020-12-10	13.88	13.32	13.75	13.74	37200.0	13.64
2020-12-09	14.29	13.78	14.18	13.84	56500.0	13.74
2020-12-08	14.4	13.85	14.1	14.04	51100.0	13.94
2020-12-07	14.21	13.78	13.95	13.85	46700.0	13.75
2020-12-04	14.34	13.19	13.19	13.9	85800.0	13.8
2020-12-03	13.29	12.5	12.77	12.95	48900.0	12.86
2020-12-02	12.91	12.4	12.76	12.75	22200.0	12.66
2020-12-01	12.98	12.29	12.95	12.67	52000.0	12.58
2020-11-30	12.99	12.02	12.99	12.75	59700.0	12.66
2020-11-27	13.08	12.44	12.92	13.0	33300.0	12.91
2020-11-25	13.02	12.35	12.87	12.74	68500.0	12.65
2020-11-24	12.98	12.08	12.36	12.86	71900.0	12.77
2020-11-23	12.12	11.42	11.42	12.05	72600.0	11.96
2020-11-20	11.44	10.9	11.0	11.26	38000.0	11.18
2020-11-19	11.26	10.9	11.15	11.07	47500.0	10.99
2020-11-18	11.5	10.86	10.86	11.17	58900.0	11.09
2020-11-17	11.18	10.56	10.72	10.82	44600.0	10.74
2020-11-16	11.3	10.5	10.93	10.78	68000.0	10.7
2020-11-13	10.7	10.29	10.66	10.58	22600.0	10.5
2020-11-12	11.04	10.24	10.89	10.59	28500.0	10.41
2020-11-11	11.42	10.64	10.76	10.96	60300.0	10.78
2020-11-10	10.99	9.79	9.92	10.63	79400.0	10.45
2020-11-09	10.59	9.68	9.76	9.9	175900.0	9.74
2020-11-06	9.62	9.02	9.5	9.15	48500.0	9.0
2020-11-05	9.53	8.41	8.41	9.44	100000.0	9.28
2020-11-04	8.76	8.36	8.56	8.41	29000.0	8.27
2020-11-03	8.9	8.41	8.48	8.76	53300.0	8.61
2020-11-02	8.37	8.07	8.11	8.35	31300.0	8.21
2020-10-30	8.05	7.64	7.64	7.97	70800.0	7.84
2020-10-29	7.94	7.41	7.65	7.79	45600.0	7.66
2020-10-28	8.1	7.5	8.1	7.61	104800.0	7.48
2020-10-27	8.64	8.1	8.59	8.11	33400.0	7.98
2020-10-26	8.71	8.12	8.39	8.64	109500.0	8.5
2020-10-23	8.6	8.25	8.58	8.43	96500.0	8.29
2020-10-22	8.75	8.57	8.6	8.6	24900.0	8.46
2020-10-21	8.95	8.49	8.95	8.5	33200.0	8.36
2020-10-20	9.03	8.59	9.0	8.73	37300.0	8.58
2020-10-19	9.19	8.78	9.04	8.86	49600.0	8.71
2020-10-16	9.42	9.01	9.21	9.06	46300.0	8.91
2020-10-15	9.4	9.01	9.11	9.25	31300.0	9.1
2020-10-14	9.34	9.03	9.06	9.17	32000.0	9.02
2020-10-13	9.7	9.0	9.7	9.12	83100.0	8.97
2020-10-12	9.77	9.54	9.61	9.74	28000.0	9.58
2020-10-09	9.87	9.34	9.44	9.64	44700.0	9.48
2020-10-08	9.33	9.05	9.14	9.28	45500.0	9.13
2020-10-07	9.23	8.87	9.18	9.07	45300.0	8.92
2020-10-06	9.28	8.78	9.25	8.97	52800.0	8.82
2020-10-05	9.29	9.0	9.14	9.22	25700.0	9.07
2020-10-02	9.03	8.47	8.64	9.0	68900.0	8.85
2020-10-01	8.84	8.46	8.52	8.83	45300.0	8.68
2020-09-30	8.95	8.32	8.79	8.47	61900.0	8.33
2020-09-29	8.79	8.52	8.68	8.68	39800.0	8.54
2020-09-28	8.77	8.51	8.64	8.74	49300.0	8.59
2020-09-25	8.59	8.05	8.08	8.51	58600.0	8.37
2020-09-24	8.25	7.88	8.05	8.12	120600.0	7.99
2020-09-23	8.52	8.09	8.32	8.09	68100.0	7.96
2020-09-22	8.59	8.25	8.51	8.32	98200.0	8.18
2020-09-21	8.78	8.36	8.68	8.5	98500.0	8.36
2020-09-18	9.36	8.76	9.36	8.88	161500.0	8.73
2020-09-17	9.54	9.24	9.3	9.3	61200.0	9.15
2020-09-16	9.59	9.08	9.35	9.47	49700.0	9.31
2020-09-15	9.55	9.27	9.44	9.29	54600.0	9.14
2020-09-14	9.61	9.35	9.54	9.4	48900.0	9.24
2020-09-11	9.53	9.35	9.47	9.45	59800.0	9.29
2020-09-10	9.58	9.23	9.35	9.42	59300.0	9.26
2020-09-09	9.44	8.93	9.4	9.3	75600.0	9.15
2020-09-08	9.51	9.25	9.51	9.28	76300.0	9.13
2020-09-04	9.88	9.55	9.88	9.69	39800.0	9.53
2020-09-03	9.99	9.6	9.79	9.73	38900.0	9.57
2020-09-02	9.93	9.46	9.58	9.86	46400.0	9.7
2020-09-01	9.58	9.26	9.37	9.55	74600.0	9.39
2020-08-31	9.88	9.34	9.8	9.38	85900.0	9.22
2020-08-28	9.8	9.32	9.61	9.8	63800.0	9.64
2020-08-27	9.99	9.36	9.45	9.42	91300.0	9.26
2020-08-26	9.8	9.42	9.8	9.56	72200.0	9.4
2020-08-25	9.97	9.65	9.97	9.81	212500.0	9.65
2020-08-24	9.91	9.35	9.71	9.72	108900.0	9.56
2020-08-21	10.32	9.35	10.15	9.66	100300.0	9.5
2020-08-20	10.71	10.13	10.3	10.13	81900.0	9.96
2020-08-19	10.91	10.26	10.85	10.4	95900.0	10.23
2020-08-18	11.27	10.67	11.1	10.84	80400.0	10.66
2020-08-17	11.83	11.04	11.46	11.19	112900.0	11.0
2020-08-14	11.46	10.36	10.71	11.24	167500.0	11.0
2020-08-13	10.58	9.94	10.0	10.56	120500.0	10.34
2020-08-12	10.34	9.55	9.59	10.08	114400.0	9.87
2020-08-11	9.85	9.18	9.23	9.52	138700.0	9.32
2020-08-10	10.28	9.12	9.96	9.23	277600.0	9.04
2020-08-07	10.05	9.63	9.83	9.96	84100.0	9.75
2020-08-06	9.99	9.55	9.68	9.87	65000.0	9.66
2020-08-05	10.11	9.38	9.8	9.65	100100.0	9.45
2020-08-04	9.72	9.36	9.49	9.72	38200.0	9.52
2020-08-03	9.77	9.21	9.28	9.53	116000.0	9.33
2020-07-31	9.47	9.04	9.47	9.08	76200.0	8.89
2020-07-30	9.85	9.15	9.76	9.43	100300.0	9.23
2020-07-29	10.05	9.23	9.23	10.02	149900.0	9.81
2020-07-28	9.44	9.05	9.2	9.33	52200.0	9.13
2020-07-27	9.43	9.02	9.27	9.19	227100.0	9.0
2020-07-24	9.63	9.28	9.45	9.34	35500.0	9.14
2020-07-23	9.74	9.44	9.63	9.54	43100.0	9.34
2020-07-22	9.74	9.49	9.65	9.64	32400.0	9.44
2020-07-21	9.95	9.7	9.75	9.74	53900.0	9.54
2020-07-20	9.97	9.5	9.76	9.64	50600.0	9.44
2020-07-17	9.98	9.65	9.9	9.83	39200.0	9.62
2020-07-16	10.09	9.71	9.88	9.97	71800.0	9.76
2020-07-15	10.17	9.77	9.9	9.92	91800.0	9.71
2020-07-14	10.05	9.48	9.92	9.58	81900.0	9.38
2020-07-13	10.25	9.75	10.25	9.94	107700.0	9.73
2020-07-10	10.21	9.65	9.65	10.21	66900.0	10.0
2020-07-09	10.17	9.46	10.06	9.62	91400.0	9.42
2020-07-08	10.29	9.6	10.0	10.15	137000.0	9.94
2020-07-07	10.44	9.88	10.44	10.08	220200.0	9.87
2020-07-06	10.57	10.14	10.26	10.48	82000.0	10.26
2020-07-02	10.94	9.83	10.22	10.24	323300.0	10.03
2020-07-01	11.5	11.08	11.4	11.2	72000.0	10.96
2020-06-30	11.44	10.41	10.54	11.32	189000.0	11.08
2020-06-29	10.62	10.0	10.51	10.57	80900.0	10.35
2020-06-26	10.32	9.46	10.12	10.31	261500.0	10.09
2020-06-25	10.34	9.98	10.08	10.2	55800.0	9.99
2020-06-24	10.5	9.9	10.0	10.18	129500.0	9.97
2020-06-23	11.28	10.44	11.25	10.5	171300.0	10.28
2020-06-22	11.25	10.72	11.07	11.0	85800.0	10.77
2020-06-19	11.45	10.92	11.36	11.01	114300.0	10.78
2020-06-18	12.02	11.12	11.67	11.25	63400.0	11.01
2020-06-17	12.53	11.79	12.53	11.91	72600.0	11.66
2020-06-16	12.82	11.83	12.4	12.28	84300.0	12.02
2020-06-15	11.9	10.9	11.06	11.82	62500.0	11.57
2020-06-12	11.99	10.9	11.49	11.57	74700.0	11.33
2020-06-11	11.83	10.84	11.41	10.93	91900.0	10.7
2020-06-10	12.68	11.79	12.62	11.96	71500.0	11.71
2020-06-09	13.13	12.31	13.12	12.77	60600.0	12.5
2020-06-08	13.63	12.97	13.62	13.33	73600.0	13.05
2020-06-05	14.31	12.5	12.5	13.35	111100.0	13.07
2020-06-04	12.14	11.31	11.37	12.07	81000.0	11.82
2020-06-03	11.85	10.7	10.71	11.43	71500.0	11.19
2020-06-02	10.8	10.21	10.72	10.36	118600.0	10.14
2020-06-01	11.0	10.18	10.23	10.6	67100.0	10.38
2020-05-29	10.8	10.01	10.49	10.44	46200.0	10.22
2020-05-28	11.8	10.5	11.8	10.63	148500.0	10.41
2020-05-27	11.88	10.46	10.74	11.8	72000.0	11.55
2020-05-26	10.88	10.25	10.51	10.29	153700.0	10.07
2020-05-22	10.44	9.72	10.11	10.38	68500.0	10.16
2020-05-21	10.43	9.62	9.62	10.11	57000.0	9.9
2020-05-20	9.91	9.4	9.72	9.57	63300.0	9.37
2020-05-19	9.93	9.3	9.93	9.49	46800.0	9.29
2020-05-18	10.38	9.42	9.54	9.88	104700.0	9.62
2020-05-15	9.12	8.3	8.38	9.06	96300.0	8.82
2020-05-14	8.66	7.27	7.75	8.34	136400.0	8.12
2020-05-13	9.17	7.73	9.08	7.79	91800.0	7.59
2020-05-12	10.49	9.14	10.49	9.19	79800.0	8.95
2020-05-11	10.65	10.02	10.4	10.35	103800.0	10.08
2020-05-08	10.71	9.45	9.45	10.48	88500.0	10.21
2020-05-07	10.74	9.07	10.13	9.47	167900.0	9.22
2020-05-06	10.83	10.0	10.83	10.14	37100.0	9.88
2020-05-05	11.71	10.41	11.3	10.6	64200.0	10.32
2020-05-04	11.92	10.78	11.76	11.09	97200.0	10.8
2020-05-01	11.75	11.13	11.75	11.64	76800.0	11.34
2020-04-30	13.0	11.74	12.29	12.15	132300.0	11.83
2020-04-29	13.24	11.26	11.34	12.65	103300.0	12.32
2020-04-28	11.17	10.48	10.49	10.87	90800.0	10.59
2020-04-27	10.29	9.76	10.2	10.09	90100.0	9.83
2020-04-24	10.28	9.62	9.75	10.0	53800.0	9.74
2020-04-23	9.88	9.33	9.52	9.73	58100.0	9.48
2020-04-22	9.87	9.05	9.64	9.49	66100.0	9.24
2020-04-21	9.55	9.05	9.28	9.45	42200.0	9.2
2020-04-20	9.65	9.06	9.16	9.45	179300.0	9.2
2020-04-17	9.75	8.86	8.87	9.38	95500.0	9.14
2020-04-16	10.12	8.57	10.0	8.86	147900.0	8.63
2020-04-15	10.0	9.01	9.49	9.93	81600.0	9.67
2020-04-14	9.55	9.0	9.07	9.49	226900.0	9.24
2020-04-13	9.47	8.65	9.09	8.94	84500.0	8.71
2020-04-09	9.94	9.01	9.59	9.04	119400.0	8.81
2020-04-08	9.59	7.75	7.93	9.31	122900.0	9.07
2020-04-07	8.45	7.15	7.15	7.93	266700.0	7.72
2020-04-06	7.22	6.23	6.23	6.92	149100.0	6.74
2020-04-03	6.66	5.69	6.59	6.13	157900.0	5.97
2020-04-02	7.19	6.26	7.17	6.64	127000.0	6.47
2020-04-01	7.46	6.76	7.31	6.97	159700.0	6.79
2020-03-31	8.6	7.25	8.5	7.48	111300.0	7.29
2020-03-30	8.95	8.45	8.66	8.64	79000.0	8.42
2020-03-27	10.32	8.46	10.32	8.64	151500.0	8.42
2020-03-26	10.5	9.04	9.04	10.4	84800.0	10.13
2020-03-25	9.44	8.11	8.23	8.8	55500.0	8.57
2020-03-24	8.11	7.5	7.89	8.02	70200.0	7.81
2020-03-23	8.45	7.0	8.45	7.44	53700.0	7.25
2020-03-20	9.22	8.02	8.12	8.34	126300.0	8.12
2020-03-19	8.4	6.28	6.36	8.23	104200.0	8.02
2020-03-18	7.04	6.01	6.78	6.54	134600.0	6.37
2020-03-17	8.11	6.78	7.7	6.94	179400.0	6.76
2020-03-16	10.16	7.38	10.0	7.38	88300.0	7.19
2020-03-13	12.11	10.69	11.91	11.26	77100.0	10.97
2020-03-12	13.92	10.07	13.51	10.83	160300.0	10.55
2020-03-11	14.32	12.33	12.33	14.17	77800.0	13.8
2020-03-10	14.48	12.25	14.48	12.74	118600.0	12.41
2020-03-09	15.47	13.99	15.15	14.14	50900.0	13.77
2020-03-06	15.98	15.17	15.26	15.96	40600.0	15.55
2020-03-05	16.15	15.5	16.05	15.75	38800.0	15.34
2020-03-04	16.31	15.7	16.26	16.27	31900.0	15.85
2020-03-03	16.88	15.73	16.6	15.89	49100.0	15.48
2020-03-02	16.69	15.37	15.41	16.63	80800.0	16.2
2020-02-28	16.77	15.25	16.59	15.42	153700.0	15.02
2020-02-27	17.46	16.52	16.8	16.82	73200.0	16.38
2020-02-26	17.82	17.07	17.37	17.15	57100.0	16.71
2020-02-25	18.36	17.05	18.32	17.24	56900.0	16.79
2020-02-24	18.47	18.18	18.2	18.26	43900.0	17.79
2020-02-21	19.17	18.86	19.0	18.9	24100.0	18.41
2020-02-20	19.3	18.13	18.21	19.09	89400.0	18.59
2020-02-19	19.1	17.92	19.07	18.18	149300.0	17.71
2020-02-18	19.22	18.52	18.99	19.04	90100.0	18.55

名前	BGSF Inc. Common Stock
ティッカー	BGSF
国	United States
上場年	nan
セクター	Technology

BGSF Inc. Common Stockのデータ

BGSF Inc. Common Stockの基本情報

BGSF Inc. Common Stockの過去1年の値動き