Chronicle Journal: Finance

Birks Group Inc (NY: BGI )

2.330 USD -0.190 (-7.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 2.440 2.490 2.320 2.330 202,500 -0.19(-7.54%)
Apr 08, 2021 2.520 2.850 2.450 2.520 427,212 +0.01(+0.40%)
Apr 07, 2021 2.620 2.740 2.510 2.510 340,715 -0.29(-10.36%)
Apr 06, 2021 2.820 2.950 2.730 2.800 198,043 -0.12(-4.11%)
Apr 05, 2021 3.160 3.240 2.900 2.920 350,451 -0.32(-9.88%)
Apr 01, 2021 3.380 3.380 3.100 3.240 118,400 -0.10(-2.99%)
Mar 31, 2021 3.410 3.520 3.140 3.340 76,849 +0.07(+2.14%)
Mar 30, 2021 3.330 3.331 3.090 3.270 93,895 -0.07(-2.10%)
Mar 29, 2021 3.510 3.540 3.247 3.340 176,926 -0.28(-7.73%)
Mar 26, 2021 3.640 3.700 3.420 3.620 88,700 +0.04(+1.12%)
Mar 25, 2021 3.200 3.658 3.010 3.580 279,191 -0.01(-0.28%)
Mar 24, 2021 4.110 4.110 3.550 3.590 371,375 -0.53(-12.86%)
Mar 23, 2021 4.140 4.210 3.910 4.120 237,604 -0.11(-2.60%)
Mar 22, 2021 4.480 4.720 4.150 4.230 260,386 -0.21(-4.73%)
Mar 19, 2021 4.120 4.550 4.040 4.440 287,600 +0.35(+8.56%)
Mar 18, 2021 4.470 4.690 4.020 4.090 928,764 -0.44(-9.71%)
Mar 17, 2021 4.480 4.750 4.390 4.530 906,363 +0.09(+2.03%)
Mar 16, 2021 3.920 5.430 3.780 4.440 4,311,496 +0.60(+15.63%)
Mar 15, 2021 4.120 4.170 3.710 3.840 453,732 -0.17(-4.24%)
Mar 12, 2021 4.040 4.280 3.860 4.010 1,648,300 -0.02(-0.50%)
Mar 11, 2021 4.060 4.250 3.870 4.030 690,888 -0.08(-1.95%)
Mar 10, 2021 4.130 4.450 3.800 4.110 2,153,061 +0.01(+0.24%)
Mar 09, 2021 3.750 4.340 3.710 4.100 1,527,960 +0.53(+14.85%)
Mar 08, 2021 3.000 3.630 2.830 3.570 1,655,880 +0.08(+2.29%)
Mar 05, 2021 3.320 3.490 3.050 3.490 2,091,700 +0.33(+10.44%)
Mar 04, 2021 3.000 3.200 2.850 3.160 2,625,045 +0.30(+10.49%)
Mar 03, 2021 2.500 2.900 2.500 2.860 1,339,682 +0.48(+20.17%)
Mar 02, 2021 2.230 2.560 2.230 2.380 382,716 -0.05(-2.06%)
Mar 01, 2021 2.270 2.700 2.190 2.430 2,197,874 +0.27(+12.50%)
Feb 26, 2021 1.830 2.380 1.650 2.160 1,303,800 +0.33(+18.03%)
Feb 25, 2021 2.020 2.170 1.800 1.830 1,011,884 -0.17(-8.50%)
Feb 24, 2021 1.960 2.140 1.900 2.000 736,783 +0.06(+3.09%)
Feb 23, 2021 2.170 2.210 1.700 1.940 2,948,133 -0.65(-25.10%)
Feb 22, 2021 2.800 3.110 2.520 2.590 1,812,890 -0.80(-23.60%)
Feb 19, 2021 2.250 3.400 2.250 3.390 6,216,300 +0.95(+38.93%)
Feb 18, 2021 2.440 2.630 2.370 2.440 562,568 -0.20(-7.58%)
Feb 17, 2021 2.110 2.720 2.110 2.640 997,640 +0.07(+2.72%)
Feb 16, 2021 2.440 2.770 2.440 2.570 776,373 -0.16(-5.86%)
Feb 12, 2021 2.160 2.860 2.110 2.730 2,710,500 +0.57(+26.39%)
Feb 11, 2021 2.560 2.700 2.120 2.160 764,722 -0.37(-14.62%)
Feb 10, 2021 2.320 3.700 2.030 2.530 5,669,180 +0.22(+9.52%)
Feb 09, 2021 1.890 2.330 1.780 2.310 1,079,177 +0.39(+20.31%)
Feb 08, 2021 1.900 1.990 1.770 1.920 763,720 +0.06(+3.23%)
Feb 05, 2021 1.550 1.900 1.470 1.860 1,579,900 +0.41(+28.28%)
Feb 04, 2021 1.420 1.500 1.370 1.450 507,670 +0.09(+6.62%)
Feb 03, 2021 1.340 1.450 1.330 1.360 460,451 +0.04(+3.03%)
Feb 02, 2021 1.360 1.380 1.290 1.320 324,009 -0.03(-2.22%)
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.