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

Birks Group Inc (NY: BGI )

2.849 -0.091 (-3.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
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%)
Feb 01, 2021 1.390 1.390 1.250 1.350 700,311 +0.11(+8.87%)
Jan 29, 2021 1.420 1.420 1.200 1.240 828,800 +0.01(+0.81%)
Jan 28, 2021 1.330 1.410 1.210 1.230 587,328 -0.07(-5.38%)
Jan 27, 2021 1.300 1.440 1.250 1.300 1,244,811 -0.18(-12.16%)
Jan 26, 2021 1.500 1.630 1.390 1.480 1,632,158 +0.12(+8.82%)
Jan 25, 2021 1.280 1.450 1.210 1.360 1,040,471 +0.06(+4.62%)
Jan 22, 2021 1.250 1.330 1.150 1.300 841,700 +0.01(+0.78%)
Jan 21, 2021 1.160 1.600 1.140 1.290 4,035,267 +0.17(+15.18%)
Jan 20, 2021 1.100 1.150 1.070 1.120 252,351 +0.03(+2.75%)
Jan 19, 2021 1.080 1.110 1.070 1.090 287,427 -0.05(-4.39%)
Jan 15, 2021 1.110 1.160 1.050 1.140 517,100 -0.07(-5.79%)
Jan 14, 2021 1.230 1.320 1.190 1.210 920,175 -0.01(-0.82%)
Jan 13, 2021 1.260 1.260 1.167 1.220 441,912 -0.03(-2.40%)
Jan 12, 2021 1.140 1.260 1.130 1.250 1,048,938 -0.01(-0.79%)
Jan 11, 2021 1.010 1.270 0.9600 1.260 2,477,108 +0.08(+6.78%)
Jan 08, 2021 0.9400 1.500 0.8800 1.180 16,846,400 +0.31(+35.63%)
Jan 07, 2021 0.8900 0.9000 0.8700 0.8700 159,627 -0.01(-1.14%)
Jan 06, 2021 0.9100 0.9300 0.8600 0.8800 368,006 -0.03(-3.19%)
Jan 05, 2021 0.8300 0.9913 0.8300 0.9090 1,970,076 +0.07(+8.80%)
Jan 04, 2021 0.8599 0.9400 0.8200 0.8355 1,312,388 -0.02(-2.62%)
Dec 31, 2020 0.8580 0.8580 0.8580 900,513 +0.00(+0.23%)
Dec 30, 2020 0.8600 0.9288 0.8100 0.8560 900,513 -0.04(-4.89%)
Dec 29, 2020 0.8020 1.090 0.8020 0.9000 5,404,127 +0.10(+11.82%)
Dec 28, 2020 0.8200 0.8200 0.8000 0.8049 128,648 -0.01(-0.69%)
Dec 24, 2020 0.8100 0.8324 0.8100 0.8105 90,400 -0.02(-2.82%)
Dec 23, 2020 0.8288 0.8398 0.8000 0.8340 249,951 +0.01(+0.63%)
Dec 22, 2020 0.8216 0.8500 0.8166 0.8288 400,275 -0.01(-1.33%)
Dec 21, 2020 0.8139 0.8400 0.8100 0.8400 123,438 +0.01(+0.73%)
Dec 18, 2020 0.8690 0.8690 0.8300 0.8339 176,400 -0.04(-4.04%)
Dec 17, 2020 0.8580 0.8900 0.8575 0.8690 201,662 -0.00(-0.11%)
Dec 16, 2020 0.9100 0.9200 0.8600 0.8700 177,225 +0.00(+0.00%)
Dec 15, 2020 0.8600 0.9000 0.8500 0.8700 229,323 -0.03(-3.33%)
Dec 14, 2020 0.9200 0.9300 0.8200 0.9000 609,066 +0.01(+1.11%)
Dec 11, 2020 0.9000 0.9600 0.8646 0.8901 1,834,300 +0.00(+0.21%)
Dec 10, 2020 0.8685 0.9291 0.8517 0.8882 191,115 +0.01(+0.93%)
Dec 09, 2020 0.8400 0.8900 0.8400 0.8800 198,523 +0.02(+2.33%)
Dec 08, 2020 0.8800 0.9000 0.8500 0.8600 132,492 -0.02(-2.78%)
Dec 07, 2020 0.8571 0.9299 0.8300 0.8846 264,824 +0.03(+3.41%)
Dec 04, 2020 0.8300 0.8800 0.8130 0.8554 133,800 +0.01(+0.72%)
Dec 03, 2020 0.8041 0.8700 0.8041 0.8493 152,434 +0.03(+3.57%)
Dec 02, 2020 0.8900 0.8900 0.7800 0.8200 560,041 -0.05(-5.43%)
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.