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

Birks Group Inc (NY: BGI )

2.940 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 30, 2021 2.790 2.910 2.680 2.730 310,351 -0.14(-4.88%)
Jul 29, 2021 2.750 2.900 2.750 2.870 547,989 +0.12(+4.36%)
Jul 28, 2021 2.840 2.840 2.700 2.750 179,014 -0.06(-2.14%)
Jul 27, 2021 2.720 2.880 2.630 2.810 270,795 +0.05(+1.81%)
Jul 26, 2021 2.690 2.820 2.590 2.760 279,857 +0.03(+1.10%)
Jul 23, 2021 2.640 2.730 2.540 2.730 172,605 +0.06(+2.25%)
Jul 22, 2021 2.480 2.680 2.420 2.670 382,162 +0.17(+6.80%)
Jul 21, 2021 2.640 2.870 2.450 2.500 426,133 -0.13(-4.94%)
Jul 20, 2021 2.370 2.650 2.310 2.630 345,515 +0.21(+8.68%)
Jul 19, 2021 2.340 2.430 2.200 2.420 144,565 +0.01(+0.41%)
Jul 16, 2021 2.230 2.470 2.218 2.410 182,996 +0.13(+5.70%)
Jul 15, 2021 2.130 2.340 2.110 2.280 264,037 +0.11(+5.07%)
Jul 14, 2021 2.320 2.410 2.100 2.170 295,519 -0.10(-4.41%)
Jul 13, 2021 2.380 2.431 2.260 2.270 138,775 -0.18(-7.35%)
Jul 12, 2021 2.350 2.476 2.260 2.450 257,018 +0.07(+2.94%)
Jul 09, 2021 2.550 2.550 2.300 2.380 221,422 -0.09(-3.64%)
Jul 08, 2021 2.350 2.600 2.350 2.470 272,379 -0.01(-0.40%)
Jul 07, 2021 2.560 2.560 2.210 2.480 629,872 -0.08(-3.13%)
Jul 06, 2021 2.720 2.840 2.550 2.560 704,682 -0.38(-12.93%)
Jul 02, 2021 2.510 3.000 2.501 2.940 2,490,580 -0.10(-3.29%)
Jul 01, 2021 3.150 3.550 2.560 3.040 28,394,864 +0.69(+29.36%)
Jun 30, 2021 2.340 2.390 2.300 2.350 1,150,040 +0.00(+0.00%)
Jun 29, 2021 2.450 2.472 2.306 2.350 140,766 -0.09(-3.69%)
Jun 28, 2021 2.490 2.580 2.390 2.440 557,437 +0.02(+0.83%)
Jun 25, 2021 2.510 2.510 2.400 2.420 80,052 -0.09(-3.59%)
Jun 24, 2021 2.540 2.620 2.400 2.510 134,104 -0.09(-3.46%)
Jun 23, 2021 2.650 2.684 2.560 2.600 156,513 -0.05(-1.89%)
Jun 22, 2021 2.380 2.669 2.360 2.650 370,331 +0.26(+10.88%)
Jun 21, 2021 2.330 2.490 2.300 2.390 222,713 +0.05(+2.14%)
Jun 18, 2021 2.360 2.490 2.190 2.340 292,363 -0.08(-3.31%)
Jun 17, 2021 2.550 2.550 2.320 2.420 789,223 -0.12(-4.72%)
Jun 16, 2021 2.610 2.610 2.450 2.540 188,781 -0.04(-1.55%)
Jun 15, 2021 2.720 2.752 2.520 2.580 280,708 -0.23(-8.19%)
Jun 14, 2021 2.810 2.935 2.800 2.810 233,771 -0.01(-0.35%)
Jun 11, 2021 2.920 3.140 2.750 2.820 1,128,348 -0.32(-10.19%)
Jun 10, 2021 4.000 4.370 2.990 3.140 3,103,833 -0.75(-19.28%)
Jun 09, 2021 3.630 3.950 3.550 3.890 452,905 +0.36(+10.20%)
Jun 08, 2021 3.490 3.700 3.350 3.530 485,170 +0.13(+3.82%)
Jun 07, 2021 3.330 3.480 3.270 3.400 283,390 +0.00(+0.00%)
Jun 04, 2021 3.130 3.400 2.910 3.400 1,132,954 +0.34(+11.11%)
Jun 03, 2021 3.430 3.470 3.034 3.060 1,123,282 -0.42(-12.07%)
Jun 02, 2021 3.630 4.090 3.310 3.480 3,522,394 +0.01(+0.29%)
Jun 01, 2021 3.350 3.500 2.820 3.470 1,709,028 +0.15(+4.52%)
May 28, 2021 3.300 3.380 3.120 3.320 383,772 +0.03(+0.91%)
May 27, 2021 3.000 3.330 2.850 3.290 1,205,391 +0.30(+10.03%)
May 26, 2021 3.150 3.210 2.910 2.990 775,158 -0.15(-4.78%)
May 25, 2021 3.100 3.230 2.950 3.140 538,398 +0.05(+1.62%)
May 24, 2021 2.850 3.140 2.800 3.090 950,940 +0.28(+9.96%)
May 21, 2021 2.630 2.860 2.610 2.810 307,633 +0.18(+6.84%)
May 20, 2021 2.770 2.800 2.620 2.630 147,640 -0.14(-5.05%)
May 19, 2021 2.490 2.770 2.490 2.770 263,470 +0.04(+1.47%)
May 18, 2021 2.750 2.820 2.590 2.730 692,409 -0.07(-2.50%)
May 17, 2021 2.120 2.900 2.120 2.800 1,469,051 +0.45(+19.15%)
May 14, 2021 1.990 2.350 1.990 2.350 824,002 +0.33(+16.34%)
May 13, 2021 1.890 2.100 1.840 2.020 767,137 +0.15(+8.02%)
May 12, 2021 1.750 1.900 1.720 1.870 615,160 +0.00(+0.00%)
May 11, 2021 1.440 2.150 1.400 1.870 4,340,213 +0.39(+26.35%)
May 10, 2021 1.400 1.540 1.380 1.480 715,504 -0.01(-0.67%)
May 07, 2021 1.610 1.800 1.465 1.490 1,306,249 -0.20(-11.83%)
May 06, 2021 1.790 1.817 1.660 1.690 359,696 -0.14(-7.65%)
May 05, 2021 1.930 1.980 1.800 1.830 418,281 -0.03(-1.61%)
May 04, 2021 1.820 1.960 1.800 1.860 537,436 -0.25(-11.85%)
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.