Skip to main content

Birks Group Inc. Common Stock (NY:BGI)

1.140 -0.040 (-3.39%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 1.140 1.240 1.140 1.180 115,447 +0.08(+7.27%)
Sep 30, 2025 1.140 1.160 1.100 1.100 37,477 -0.06(-5.17%)
Sep 29, 2025 1.130 1.180 1.130 1.160 62,552 +0.00(+0.00%)
Sep 26, 2025 1.140 1.190 1.110 1.160 87,678 +0.02(+1.75%)
Sep 25, 2025 1.140 1.400 1.063 1.140 874,701 +0.00(+0.00%)
Sep 24, 2025 1.170 1.200 1.080 1.140 213,624 -0.03(-2.56%)
Sep 23, 2025 1.190 1.210 1.160 1.170 76,295 +0.00(+0.00%)
Sep 22, 2025 1.220 1.240 1.110 1.170 313,883 -0.07(-5.65%)
Sep 19, 2025 1.210 1.400 1.210 1.240 647,508 -0.01(-0.80%)
Sep 18, 2025 1.270 1.410 1.202 1.250 1,012,597 -0.03(-2.34%)
Sep 17, 2025 1.280 1.440 1.161 1.280 1,280,908 -0.04(-3.03%)
Sep 16, 2025 1.480 1.570 1.189 1.320 48,938,584 +0.47(+55.44%)
Sep 15, 2025 0.8600 0.8719 0.8210 0.8492 11,129,812 +0.01(+1.34%)
Sep 12, 2025 0.7613 0.8600 0.7613 0.8380 72,149 +0.04(+5.65%)
Sep 11, 2025 0.7900 0.8000 0.7605 0.7932 28,970 +0.02(+2.52%)
Sep 10, 2025 0.7700 0.8400 0.7700 0.7737 82,392 -0.03(-4.01%)
Sep 09, 2025 0.8740 0.9199 0.7756 0.8060 110,596 -0.03(-4.16%)
Sep 08, 2025 0.9000 0.9700 0.8311 0.8410 293,958 -0.02(-2.10%)
Sep 05, 2025 0.8400 0.8596 0.8082 0.8590 259,039 +0.03(+3.51%)
Sep 04, 2025 0.8059 0.8300 0.8059 0.8299 25,329 +0.02(+2.20%)
Sep 03, 2025 0.8082 0.8232 0.8000 0.8120 13,342 +0.00(+0.09%)
Sep 02, 2025 0.8300 0.8300 0.7501 0.8113 109,156 -0.01(-0.82%)
Aug 29, 2025 0.8140 0.8600 0.7525 0.8180 300,052 +0.01(+1.21%)
Aug 28, 2025 0.7400 1.070 0.7208 0.8082 1,993,595 +0.09(+11.86%)
Aug 27, 2025 0.6600 0.7400 0.6600 0.7225 99,233 +0.05(+6.88%)
Aug 26, 2025 0.6916 0.7076 0.6552 0.6760 28,535 -0.00(-0.53%)
Aug 25, 2025 0.6980 0.7033 0.6602 0.6796 16,338 +0.00(+0.68%)
Aug 22, 2025 0.6740 0.7069 0.6430 0.6750 69,489 -0.01(-0.75%)
Aug 21, 2025 0.7070 0.7298 0.6500 0.6801 92,537 -0.03(-4.21%)
Aug 20, 2025 0.7400 0.7400 0.6733 0.7100 26,440 -0.01(-1.40%)
Aug 19, 2025 0.7280 0.7400 0.6900 0.7201 26,777 +0.01(+1.71%)
Aug 18, 2025 0.7055 0.7310 0.6600 0.7080 67,238 +0.02(+2.61%)
Aug 15, 2025 0.7068 0.7590 0.6768 0.6900 128,229 -0.01(-1.29%)
Aug 14, 2025 0.6700 0.7197 0.6350 0.6990 137,592 +0.03(+4.92%)
Aug 13, 2025 0.6698 0.6698 0.6336 0.6662 87,931 -0.00(-0.54%)
Aug 12, 2025 0.6490 0.6794 0.6200 0.6698 101,972 +0.06(+9.28%)
Aug 11, 2025 0.6240 0.6451 0.5606 0.6129 163,295 -0.02(-2.95%)
Aug 08, 2025 0.6310 0.6680 0.6300 0.6315 253,969 -0.01(-1.03%)
Aug 07, 2025 0.7200 0.7470 0.6301 0.6381 431,453 -0.06(-8.87%)
Aug 06, 2025 0.6900 0.7800 0.6550 0.7002 1,131,773 +0.01(+1.48%)
Aug 05, 2025 0.7100 0.7100 0.6511 0.6900 109,983 +0.01(+1.19%)
Aug 04, 2025 0.7100 0.7100 0.6484 0.6819 44,711 +0.00(+0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.