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

Birks Group Inc (NY: BGI )

2.700 +0.020 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2018 1.160 1.180 1.131 1.150 2,739 -0.03(-2.54%)
Apr 27, 2018 1.150 1.180 1.150 1.180 3,727 +0.05(+4.69%)
Apr 26, 2018 1.140 1.140 1.121 1.127 15,662 -0.02(-1.99%)
Apr 25, 2018 1.170 1.380 1.110 1.150 28,178 +0.01(+0.88%)
Apr 24, 2018 1.050 1.150 1.050 1.140 20,212 +0.03(+3.15%)
Apr 23, 2018 1.120 1.120 1.090 1.105 4,207 +0.05(+4.36%)
Apr 20, 2018 1.092 1.092 1.050 1.059 19,876 -0.02(-1.94%)
Apr 19, 2018 1.120 1.120 1.070 1.080 6,322 +0.01(+0.93%)
Apr 18, 2018 1.130 1.130 1.050 1.070 28,318 -0.06(-5.31%)
Apr 17, 2018 1.140 1.143 1.130 1.130 5,197 -0.01(-0.88%)
Apr 16, 2018 1.130 1.160 1.130 1.140 8,463 -0.01(-0.87%)
Apr 13, 2018 1.210 1.217 1.150 1.150 15,449 -0.07(-5.74%)
Apr 12, 2018 1.244 1.244 1.200 1.220 17,072 -0.01(-0.82%)
Apr 11, 2018 1.160 1.390 1.160 1.230 39,042 +0.10(+8.86%)
Apr 10, 2018 1.130 1.170 1.130 1.130 22,674 -0.03(-2.59%)
Apr 09, 2018 1.063 1.250 1.063 1.160 166,675 +0.11(+10.43%)
Apr 06, 2018 1.090 1.102 1.050 1.050 1,175 -0.04(-3.30%)
Apr 05, 2018 1.050 1.110 1.050 1.086 20,979 -0.00(-0.35%)
Apr 04, 2018 1.110 1.110 1.010 1.090 30,549 +0.04(+3.81%)
Apr 03, 2018 1.030 1.060 1.020 1.050 22,249 +0.01(+0.96%)
Apr 02, 2018 1.060 1.110 1.020 1.040 27,329 -0.03(-2.80%)
Mar 29, 2018 1.070 1.070 1.070 0 -0.03(-3.04%)
Mar 28, 2018 1.150 1.180 1.100 1.103 72,790 -0.09(-7.27%)
Mar 27, 2018 1.240 1.309 1.160 1.190 72,647 -0.09(-7.03%)
Mar 26, 2018 1.320 1.450 1.260 1.280 227,349 +0.01(+0.79%)
Mar 23, 2018 1.500 2.770 1.210 1.270 3,057,306 +0.14(+12.39%)
Mar 22, 2018 1.150 1.150 1.130 1.130 17,896 -0.01(-0.87%)
Mar 21, 2018 1.200 1.210 1.120 1.140 52,391 -0.04(-3.59%)
Mar 20, 2018 1.200 1.200 1.182 1.182 814 -0.02(-1.55%)
Mar 16, 2018 1.201 1.201 1.201 215 -0.01(-0.83%)
Mar 15, 2018 1.240 1.240 1.199 1.211 5,095 +0.00(+0.09%)
Mar 14, 2018 1.201 1.210 1.200 1.210 1,913 -0.03(-2.43%)
Mar 13, 2018 1.209 1.240 1.180 1.240 13,002 +0.05(+4.20%)
Mar 12, 2018 1.200 1.210 1.180 1.190 72,935 -0.04(-3.20%)
Mar 09, 2018 1.230 1.236 1.200 1.229 4,126 -0.00(-0.06%)
Mar 08, 2018 1.250 1.250 1.230 1.230 21,215 -0.01(-0.88%)
Mar 07, 2018 1.241 1.241 1.241 1.241 946 +0.01(+0.89%)
Mar 06, 2018 1.250 1.260 1.230 1.230 5,414 -0.02(-1.60%)
Mar 05, 2018 1.250 1.250 1.240 1.250 2,066 +0.02(+1.63%)
Mar 02, 2018 1.221 1.230 1.205 1.230 3,282 +0.02(+1.52%)
Mar 01, 2018 1.270 1.270 1.212 1.212 3,921 -0.03(-2.29%)
Feb 28, 2018 1.240 1.240 1.240 1.240 390 -0.02(-1.59%)
Feb 27, 2018 1.260 1.280 1.250 1.260 3,660 +0.03(+2.44%)
Feb 26, 2018 1.180 1.320 1.180 1.230 9,445 +0.03(+2.50%)
Feb 23, 2018 1.250 1.250 1.194 1.200 8,352 -0.01(-0.83%)
Feb 22, 2018 1.210 1.216 1.210 1.210 1,071 +0.00(+0.00%)
Feb 21, 2018 1.220 1.230 1.210 1.210 4,399 +0.00(+0.00%)
Feb 20, 2018 1.220 1.220 1.200 1.210 7,834 -0.04(-3.20%)
Feb 16, 2018 1.250 1.250 1.250 0 +0.04(+3.56%)
Feb 15, 2018 1.270 1.270 1.200 1.207 17,243 -0.03(-2.66%)
Feb 14, 2018 1.280 1.280 1.230 1.240 12,110 -0.00(-0.08%)
Feb 13, 2018 1.280 1.280 1.230 1.241 11,489 -0.02(-1.51%)
Feb 12, 2018 1.241 1.290 1.240 1.260 7,096 +0.00(+0.00%)
Feb 09, 2018 1.330 1.407 1.220 1.260 138,442 -0.06(-4.55%)
Feb 08, 2018 1.220 1.340 1.200 1.320 92,420 +0.12(+10.01%)
Feb 07, 2018 1.180 1.210 1.160 1.200 24,179 +0.02(+1.69%)
Feb 06, 2018 1.240 1.271 1.180 1.180 15,814 -0.03(-2.48%)
Feb 05, 2018 1.260 1.298 1.210 1.210 29,981 -0.07(-5.47%)
Feb 02, 2018 1.340 1.358 1.260 1.280 31,068 -0.07(-5.19%)
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.