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

Birks Group Inc (NY: BGI )

2.650 -0.030 (-1.12%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 23, 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, 2019 1.060 1.060 0.9700 0.9700 3,365 -0.05(-4.99%)
Apr 29, 2019 1.060 1.060 1.021 1.021 645 -0.01(-0.88%)
Apr 26, 2019 0.9633 1.050 0.9633 1.030 15,300 +0.06(+6.19%)
Apr 25, 2019 0.9500 0.9700 0.9500 0.9700 3,137 +0.01(+1.04%)
Apr 24, 2019 0.9600 0.9674 0.9600 0.9600 3,286 -0.03(-2.54%)
Apr 23, 2019 0.9850 0.9850 0.9850 0.9850 57 +0.00(+0.00%)
Apr 22, 2019 0.9500 0.9850 0.9500 0.9850 2,505 +0.01(+0.51%)
Apr 18, 2019 0.9683 0.9900 0.9683 0.9800 2,100 +0.00(+0.00%)
Apr 17, 2019 1.020 1.020 0.9800 0.9800 3,470 -0.02(-1.55%)
Apr 16, 2019 1.000 1.000 0.9600 0.9954 5,291 -0.07(-6.97%)
Apr 15, 2019 1.000 1.070 1.000 1.070 1,691 +0.03(+2.88%)
Apr 12, 2019 1.030 1.088 1.030 1.040 7,200 +0.02(+1.96%)
Apr 11, 2019 1.020 1.020 1.020 1.020 304 -0.04(-3.35%)
Apr 10, 2019 1.047 1.085 1.035 1.055 18,215 +0.01(+0.50%)
Apr 09, 2019 1.050 1.050 1.050 1.050 411 +0.00(+0.00%)
Apr 08, 2019 1.060 1.060 1.010 1.050 12,170 -0.02(-1.87%)
Apr 05, 2019 1.030 1.070 1.030 1.070 1,200 +0.04(+3.67%)
Apr 04, 2019 1.060 1.081 1.032 1.032 11,573 -0.06(-5.30%)
Apr 03, 2019 1.101 1.139 1.070 1.090 2,719 -0.01(-0.92%)
Apr 02, 2019 1.100 1.100 1.100 1.100 220 -0.01(-0.90%)
Apr 01, 2019 1.110 1.110 199 +0.00(+0.00%)
Mar 29, 2019 1.110 1.110 1.062 1.110 700 +0.00(+0.00%)
Mar 28, 2019 1.100 1.130 1.100 1.110 581 +0.05(+4.72%)
Mar 27, 2019 1.060 1.060 1.060 1.060 99 +0.00(+0.00%)
Mar 26, 2019 1.060 1.060 1.060 1.060 178 +0.00(+0.00%)
Mar 25, 2019 1.070 1.070 1.050 1.060 2,118 -0.01(-0.78%)
Mar 22, 2019 1.060 1.068 1.060 1.068 6,200 -0.03(-2.88%)
Mar 21, 2019 1.110 1.110 1.100 1.100 2,519 +0.04(+3.77%)
Mar 20, 2019 1.160 1.158 1.051 1.060 7,521 -0.12(-10.17%)
Mar 19, 2019 1.090 1.240 1.050 1.180 36,584 +0.10(+9.47%)
Mar 18, 2019 1.019 1.078 1.010 1.078 7,967 +0.08(+7.79%)
Mar 15, 2019 1.031 1.070 0.9801 1.000 12,500 -0.08(-7.40%)
Mar 14, 2019 1.010 1.250 0.9700 1.080 112,002 +0.05(+4.74%)
Mar 13, 2019 1.000 1.216 1.000 1.031 147,206 +0.03(+3.10%)
Mar 12, 2019 0.9621 1.000 0.9621 1.000 878 +0.04(+3.95%)
Mar 11, 2019 0.9620 0.9620 0.9620 0.9620 661 -0.05(-4.75%)
Mar 08, 2019 1.010 1.010 1.010 1.010 100 +0.00(+0.00%)
Mar 07, 2019 0.9520 1.010 0.9520 1.010 878 +0.01(+1.00%)
Mar 06, 2019 1.000 1.000 1.000 1.000 251 -0.01(-1.09%)
Mar 05, 2019 1.011 1.011 1.011 1.011 344 -0.02(-1.84%)
Mar 04, 2019 1.030 1.030 1.030 1.030 1,379 -0.01(-0.96%)
Mar 01, 2019 1.040 1.040 1.040 1.040 100 -0.00(-0.01%)
Feb 28, 2019 1.040 1.040 1.040 1.040 332 -0.01(-1.11%)
Feb 27, 2019 1.090 1.090 1.052 1.052 861 -0.05(-4.38%)
Feb 26, 2019 1.100 1.100 1.100 1.100 44 +0.00(+0.00%)
Feb 25, 2019 1.120 1.120 1.100 1.100 481 +0.10(+10.00%)
Feb 22, 2019 1.065 1.065 1.000 1.000 2,000 -0.06(-5.66%)
Feb 21, 2019 1.060 1.060 1.060 1.060 73 +0.00(+0.00%)
Feb 20, 2019 1.060 1.060 1.060 1.060 114 +0.00(+0.00%)
Feb 19, 2019 1.060 1.060 1.060 1.060 124 +0.00(+0.00%)
Feb 15, 2019 1.060 1.060 1.060 1.060 100 +0.00(+0.00%)
Feb 14, 2019 1.060 1.060 1.050 1.060 3,958 -0.01(-0.93%)
Feb 13, 2019 0.9800 1.080 0.9211 1.070 9,806 +0.12(+12.61%)
Feb 12, 2019 0.9200 1.190 0.9200 0.9501 40,501 +0.01(+0.65%)
Feb 11, 2019 0.9440 0.9440 0.9440 0.9440 18 +0.00(+0.43%)
Feb 08, 2019 0.9300 0.9400 0.9200 0.9400 1,300 +0.02(+2.17%)
Feb 07, 2019 0.9419 0.9419 0.9200 0.9200 1,980 -0.01(-1.08%)
Feb 06, 2019 0.9300 0.9300 0.9300 0.9300 1,818 -0.00(-0.01%)
Feb 05, 2019 0.9547 0.9547 0.9301 0.9301 533 -0.02(-2.59%)
Feb 04, 2019 0.9505 0.9548 0.9462 0.9548 3,044 +0.01(+1.57%)
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.