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

Birks Group Inc (NY: BGI )

2.690 +0.010 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2014 1.230 1.230 1.210 1.210 6,400 +0.01(+1.09%)
Apr 29, 2014 1.200 1.200 1.197 1.197 1,835 -0.02(-1.89%)
Apr 28, 2014 1.230 1.230 1.210 1.220 6,100 -0.01(-0.80%)
Apr 25, 2014 1.220 1.230 1.220 1.230 477 -0.01(-0.57%)
Apr 24, 2014 1.239 1.239 1.237 1.237 1,300 +0.01(+0.56%)
Apr 23, 2014 1.230 1.257 1.230 1.230 7,100 -0.01(-0.81%)
Apr 22, 2014 1.210 1.260 1.210 1.240 2,918 +0.07(+6.30%)
Apr 21, 2014 1.260 1.260 1.150 1.167 10,801 -0.07(-5.92%)
Apr 17, 2014 1.250 1.240 1.240 1.240 1,800 +0.02(+1.64%)
Apr 16, 2014 1.270 1.270 1.208 1.220 2,102 +0.01(+0.83%)
Apr 15, 2014 1.210 1.210 1.210 1.210 21 +0.00(+0.00%)
Apr 11, 2014 1.210 1.210 1.210 1.210 0 +0.01(+0.83%)
Apr 10, 2014 1.210 1.210 1.200 1.200 3,804 -0.01(-0.83%)
Apr 09, 2014 1.210 1.210 1.210 1.210 100 +0.01(+0.83%)
Apr 08, 2014 1.260 1.260 1.200 1.200 15,550 -0.00(-0.24%)
Apr 07, 2014 1.203 1.203 1.203 1.203 5,000 -0.05(-3.69%)
Apr 04, 2014 1.249 1.249 1.249 1.249 601 +0.00(+0.00%)
Apr 03, 2014 1.254 1.254 1.210 1.249 2,091 +0.09(+7.67%)
Apr 02, 2014 1.140 1.189 1.140 1.160 3,904 +0.04(+3.39%)
Apr 01, 2014 1.122 1.122 1.122 1.122 400 +0.04(+3.89%)
Mar 31, 2014 1.103 1.120 1.080 1.080 33,227 -0.02(-1.82%)
Mar 28, 2014 1.160 1.160 1.070 1.100 56,493 -0.09(-7.59%)
Mar 27, 2014 1.210 1.210 1.190 1.190 3,900 +0.00(+0.03%)
Mar 26, 2014 1.210 1.210 1.190 1.190 1,059 -0.02(-1.64%)
Mar 25, 2014 1.210 1.210 1.210 1.210 8 +0.00(+0.00%)
Mar 24, 2014 1.210 1.210 1.210 1.210 2,350 -0.04(-3.20%)
Mar 20, 2014 1.250 1.250 1.250 1.250 0 +0.03(+2.19%)
Mar 19, 2014 1.230 1.230 1.223 1.223 285 -0.01(-1.12%)
Mar 18, 2014 1.239 1.239 1.237 1.237 1,000 -0.01(-1.04%)
Mar 17, 2014 1.250 1.250 1.250 1.250 40 +0.00(+0.00%)
Mar 14, 2014 1.250 1.290 1.250 1.250 2,050 +0.00(+0.00%)
Mar 13, 2014 1.210 1.250 1.210 1.250 14,890 +0.04(+3.31%)
Mar 12, 2014 1.210 1.210 1.210 1.210 75 +0.00(+0.00%)
Mar 11, 2014 1.160 1.250 1.160 1.210 9,916 +0.03(+2.54%)
Mar 10, 2014 1.180 1.180 1.168 1.180 1,200 -0.02(-1.67%)
Mar 07, 2014 1.160 1.320 1.160 1.200 43,492 +0.05(+4.35%)
Mar 06, 2014 1.080 1.150 1.080 1.150 1,528 +0.05(+4.55%)
Mar 05, 2014 1.100 1.118 1.100 1.100 3,410 -0.02(-2.07%)
Mar 04, 2014 1.150 1.150 1.123 1.123 5,538 -0.03(-2.33%)
Mar 03, 2014 1.130 1.150 1.130 1.150 604 -0.00(-0.04%)
Feb 27, 2014 1.151 1.151 1.151 1.151 0 -0.03(-2.50%)
Feb 26, 2014 1.220 1.220 1.160 1.180 5,674 -0.05(-4.07%)
Feb 25, 2014 1.220 1.230 1.220 1.230 2,257 +0.01(+0.82%)
Feb 24, 2014 1.222 1.222 1.220 1.220 7,499 +0.00(+0.00%)
Feb 21, 2014 1.220 1.230 1.203 1.220 4,588 +0.02(+1.67%)
Feb 20, 2014 1.380 1.450 1.188 1.200 16,230 -0.13(-9.77%)
Feb 19, 2014 1.250 1.380 1.250 1.330 28,870 +0.09(+7.26%)
Feb 18, 2014 1.250 1.250 1.240 1.240 1,594 +0.00(+0.00%)
Feb 14, 2014 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Feb 13, 2014 1.240 1.240 1.240 1.240 410 -0.01(-0.80%)
Feb 12, 2014 1.250 1.250 1.250 1.250 5,100 +0.00(+0.29%)
Feb 11, 2014 1.320 1.340 1.220 1.246 21,849 +0.02(+1.76%)
Feb 10, 2014 1.340 1.340 1.190 1.225 9,215 -0.12(-8.60%)
Feb 06, 2014 1.280 1.340 1.340 1.340 3,800 +0.08(+6.34%)
Feb 05, 2014 1.130 1.360 1.110 1.260 16,275 +0.08(+6.79%)
Feb 04, 2014 1.180 1.190 1.180 1.180 3,700 -0.01(-0.84%)
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.