Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Birks Group Inc (NY: BGI )

2.610 +0.050 (+1.96%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 4.190 4.239 2.780 3.090 256,223 -1.06(-25.54%)
Jul 28, 2023 4.200 4.200 4.010 4.150 12,513 +0.02(+0.36%)
Jul 27, 2023 4.260 4.325 4.100 4.135 5,207 -0.04(-1.08%)
Jul 26, 2023 4.110 4.200 4.020 4.180 5,988 +0.02(+0.48%)
Jul 25, 2023 4.150 4.390 4.100 4.160 6,212 -0.07(-1.66%)
Jul 24, 2023 4.120 4.350 4.010 4.230 43,727 -0.02(-0.47%)
Jul 21, 2023 4.660 4.725 4.010 4.250 75,369 -0.41(-8.89%)
Jul 20, 2023 4.750 4.818 4.600 4.665 11,731 -0.09(-1.79%)
Jul 19, 2023 4.805 4.805 4.680 4.750 7,687 -0.00(-0.00%)
Jul 18, 2023 4.640 4.880 4.640 4.750 14,218 -0.04(-0.84%)
Jul 17, 2023 4.750 5.100 4.650 4.790 30,948 -0.18(-3.62%)
Jul 14, 2023 5.050 5.100 4.800 4.970 40,247 -0.14(-2.74%)
Jul 13, 2023 5.150 5.150 5.050 5.110 10,764 +0.00(+0.04%)
Jul 12, 2023 5.280 5.280 4.900 5.108 17,324 -0.00(-0.04%)
Jul 11, 2023 5.498 5.498 4.790 5.110 88,267 -0.28(-5.19%)
Jul 10, 2023 5.450 5.560 5.390 5.390 4,204 -0.01(-0.19%)
Jul 07, 2023 5.350 5.550 5.350 5.400 16,619 +0.06(+1.03%)
Jul 06, 2023 5.300 5.348 5.300 5.345 10,759 +0.02(+0.47%)
Jul 05, 2023 5.410 5.410 5.260 5.320 16,093 -0.07(-1.30%)
Jul 03, 2023 5.350 5.390 5.300 5.390 1,787 +0.09(+1.70%)
Jun 30, 2023 5.330 5.390 5.300 5.300 5,132 -0.01(-0.12%)
Jun 29, 2023 5.360 5.360 5.306 5.306 1,506 +0.01(+0.12%)
Jun 28, 2023 5.240 5.335 5.220 5.300 11,952 +0.04(+0.76%)
Jun 27, 2023 5.480 5.480 5.215 5.260 47,558 -0.09(-1.68%)
Jun 26, 2023 5.400 5.489 5.200 5.350 10,502 +0.00(+0.00%)
Jun 23, 2023 5.557 5.557 5.350 5.350 11,129 -0.05(-0.93%)
Jun 22, 2023 5.460 5.465 5.400 5.400 13,411 -0.06(-1.10%)
Jun 21, 2023 5.450 5.530 5.400 5.460 11,184 +0.01(+0.18%)
Jun 20, 2023 5.400 5.550 5.400 5.450 12,490 -0.06(-1.09%)
Jun 16, 2023 5.670 5.760 5.490 5.510 36,159 -0.16(-2.82%)
Jun 15, 2023 5.970 6.214 5.600 5.670 76,961 +0.07(+1.25%)
Jun 14, 2023 5.480 5.850 5.300 5.600 52,781 +0.28(+5.26%)
Jun 13, 2023 5.300 5.501 5.300 5.320 30,129 +0.02(+0.38%)
Jun 12, 2023 5.440 5.485 5.160 5.300 30,920 +0.00(+0.00%)
Jun 09, 2023 5.350 5.590 5.230 5.300 22,309 -0.05(-0.93%)
Jun 08, 2023 5.320 5.470 5.250 5.350 59,045 -0.06(-1.11%)
Jun 07, 2023 5.600 5.600 5.300 5.410 24,700 +0.00(+0.00%)
Jun 06, 2023 5.220 5.769 5.160 5.410 51,640 +0.21(+4.04%)
Jun 05, 2023 5.668 5.700 5.200 5.200 76,431 -0.60(-10.34%)
Jun 02, 2023 7.200 7.450 5.800 5.800 93,639 -1.56(-21.20%)
Jun 01, 2023 9.200 9.280 7.040 7.360 102,577 -1.90(-20.52%)
May 31, 2023 9.780 9.790 9.260 9.260 66,608 -0.52(-5.27%)
May 30, 2023 9.880 9.880 9.750 9.775 31,445 -0.05(-0.56%)
May 26, 2023 9.830 9.856 9.800 9.830 18,473 +0.01(+0.10%)
May 25, 2023 9.870 9.870 9.800 9.820 11,959 -0.01(-0.10%)
May 24, 2023 9.870 9.870 9.830 9.830 8,474 -0.03(-0.28%)
May 23, 2023 9.860 9.930 9.820 9.857 13,336 -0.01(-0.13%)
May 22, 2023 9.820 9.920 9.800 9.870 11,208 +0.05(+0.51%)
May 19, 2023 9.800 9.889 9.750 9.820 14,481 -0.02(-0.20%)
May 18, 2023 9.950 9.950 9.830 9.840 28,558 -0.06(-0.58%)
May 17, 2023 9.850 9.915 9.820 9.898 20,592 +0.05(+0.49%)
May 16, 2023 9.940 9.940 9.780 9.850 18,930 -0.07(-0.71%)
May 15, 2023 10.00 10.01 9.910 9.920 18,763 +0.01(+0.10%)
May 12, 2023 9.950 10.02 9.880 9.910 25,993 +0.04(+0.41%)
May 11, 2023 9.890 9.944 9.840 9.870 47,111 +0.02(+0.20%)
May 10, 2023 9.850 9.930 9.700 9.850 26,821 -0.05(-0.51%)
May 09, 2023 9.550 9.900 9.550 9.900 23,868 +0.37(+3.88%)
May 08, 2023 9.220 9.570 9.220 9.530 36,199 +0.33(+3.59%)
May 05, 2023 8.660 9.250 8.660 9.200 41,586 +0.51(+5.87%)
May 04, 2023 8.560 8.690 8.550 8.690 6,892 +0.12(+1.40%)
May 03, 2023 8.510 8.570 8.420 8.570 14,283 +0.07(+0.82%)
May 02, 2023 8.460 8.569 8.450 8.500 29,711 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.