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 (%)
May 31, 2016 0.4700 0.4700 0.4700 0.4675 56 +0.02(+5.06%)
May 25, 2016 0.4700 0.4450 0.4450 0.4450 1,000 -0.05(-11.00%)
May 20, 2016 0.5000 0.5000 0.5000 0.5000 102 -0.00(-0.02%)
May 18, 2016 0.5000 0.5000 0.5000 0.5001 10 -0.03(-5.64%)
May 16, 2016 0.5300 0.5300 0.5300 0.5300 22 +0.01(+1.94%)
May 13, 2016 0.5200 0.5200 0.5097 0.5199 8,105 +0.02(+3.98%)
May 11, 2016 0.5000 0.5000 0.5000 0.5000 21 -0.01(-0.99%)
May 10, 2016 0.5050 0.5050 0.4950 0.5050 2,359 +0.00(+0.00%)
May 09, 2016 0.4887 0.5050 0.4878 0.5050 932 +0.02(+3.06%)
May 05, 2016 0.4900 0.4900 0.4900 0.4900 13 -0.00(-0.81%)
May 04, 2016 0.4940 0.4940 0.4940 0.4940 150 -0.00(-0.80%)
May 03, 2016 0.4857 0.4980 0.4857 0.4980 714 +0.01(+2.89%)
May 02, 2016 0.4800 0.4900 0.4800 0.4840 4,219 +0.01(+1.26%)
Apr 29, 2016 0.4780 0.4780 0.4580 0.4780 6,103 +0.00(+0.59%)
Apr 27, 2016 0.4600 0.4752 0.4752 0.4752 1,400 -0.00(-0.59%)
Apr 25, 2016 0.4800 0.4800 0.4600 0.4780 1 +0.00(+0.00%)
Apr 19, 2016 0.4800 0.4780 0.4780 0.4780 1,600 +0.00(+0.00%)
Apr 18, 2016 0.4400 0.4780 0.4400 0.4780 964 +0.01(+1.70%)
Apr 14, 2016 0.4700 0.4800 0.4700 0.4700 1 +0.01(+2.69%)
Apr 12, 2016 0.4600 0.4600 0.4600 0.4577 4 -0.01(-2.20%)
Apr 08, 2016 0.4500 0.4700 0.4500 0.4680 128 +0.03(+6.70%)
Apr 07, 2016 0.4485 0.4485 0.4386 0.4386 1,600 -0.01(-2.32%)
Apr 04, 2016 0.4500 0.4500 0.4500 0.4490 75 -0.00(-0.22%)
Mar 31, 2016 0.4400 0.4500 0.4400 0.4500 171 +0.05(+12.50%)
Mar 30, 2016 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Mar 29, 2016 0.4000 0.4000 0.4000 0.4000 150 -0.02(-4.76%)
Mar 28, 2016 0.4601 0.4601 0.3502 0.4200 5,930 -0.06(-13.22%)
Mar 24, 2016 0.4800 0.4840 0.4840 0.4840 13,300 +0.00(+0.83%)
Mar 23, 2016 0.4778 0.4800 0.4778 0.4800 7,905 +0.02(+5.47%)
Mar 22, 2016 0.4650 0.4800 0.4551 0.4551 2,378 +0.01(+1.81%)
Mar 21, 2016 0.4500 0.4649 0.4412 0.4470 18,402 +0.02(+3.50%)
Mar 18, 2016 0.3948 0.4400 0.3900 0.4319 32,418 +0.04(+11.31%)
Mar 17, 2016 0.3720 0.3880 0.3720 0.3880 3,306 +0.02(+4.86%)
Mar 16, 2016 0.3500 0.3700 0.3500 0.3700 5,015 +0.00(+0.27%)
Mar 15, 2016 0.3750 0.3750 0.3690 0.3690 1,604 -0.00(-0.16%)
Mar 14, 2016 0.3696 0.3696 0.3696 0.3696 1,441 +0.02(+5.00%)
Mar 11, 2016 0.3480 0.4100 0.3320 0.3520 33,778 +0.01(+2.21%)
Mar 10, 2016 0.3700 0.3700 0.3320 0.3444 1,481 -0.03(-6.92%)
Mar 09, 2016 0.3550 0.3700 0.3550 0.3700 1,786 +0.03(+8.79%)
Mar 08, 2016 0.3400 0.3401 0.3360 0.3401 2,015 +0.00(+0.03%)
Mar 07, 2016 0.2588 0.3900 0.2588 0.3400 31,059 +0.09(+37.99%)
Mar 04, 2016 0.2300 0.2372 0.2300 0.2464 18,613 +0.03(+12.00%)
Mar 03, 2016 0.2200 0.2300 0.2200 0.2200 12,000 -0.01(-4.31%)
Mar 02, 2016 0.2000 0.2300 0.1900 0.2299 33,542 +0.02(+7.33%)
Mar 01, 2016 0.2200 0.2200 0.2142 0.2142 8,500 -0.02(-6.87%)
Feb 29, 2016 0.2510 0.2510 0.2300 0.2300 10,944 -0.02(-8.37%)
Feb 24, 2016 0.2700 0.2700 0.2500 0.2510 20 -0.03(-9.58%)
Feb 23, 2016 0.2840 0.2980 0.2776 0.2776 1,204 -0.02(-7.47%)
Feb 22, 2016 0.2500 0.3000 0.2500 0.3000 2,991 +0.06(+25.00%)
Feb 19, 2016 0.2399 0.2550 0.2200 0.2400 10,177 +0.01(+4.35%)
Feb 18, 2016 0.2240 0.2316 0.2240 0.2300 1,828 +0.00(+0.00%)
Feb 16, 2016 0.2300 0.2300 0.2300 0.2300 89 -0.01(-4.17%)
Feb 12, 2016 0.2400 0.2400 0.2400 0.2400 2,900 -0.02(-7.69%)
Feb 10, 2016 0.2600 0.2600 0.2600 0.2600 800 +0.00(+0.00%)
Feb 09, 2016 0.2686 0.2686 0.2600 0.2600 2,125 -0.01(-2.91%)
Feb 04, 2016 0.3200 0.3200 0.2200 0.2678 97 -0.06(-18.85%)
Feb 02, 2016 0.3300 0.3300 0.3300 0.3300 500 -0.01(-2.68%)
Jan 29, 2016 0.3400 0.3400 0.3400 0.3391 60 +0.03(+7.99%)
Jan 28, 2016 0.3140 0.3140 0.3140 0.3140 174 -0.02(-4.85%)
Jan 27, 2016 0.3150 0.3300 0.3150 0.3300 4,410 +0.03(+8.55%)
Jan 20, 2016 0.3200 0.3040 0.3040 0.3040 5,200 -0.04(-11.88%)
Jan 19, 2016 0.3450 0.3450 0.3450 0.3450 118 -0.03(-6.76%)
Jan 15, 2016 0.3700 0.3700 0.3700 0.3700 100 -0.02(-5.13%)
Jan 13, 2016 0.3900 0.4000 0.3900 0.3900 1 +0.01(+2.63%)
Jan 12, 2016 0.3348 0.4000 0.3348 0.3800 5,810 +0.07(+24.18%)
Jan 11, 2016 0.3230 0.3359 0.3060 0.3060 2,798 -0.03(-10.00%)
Jan 08, 2016 0.3580 0.3601 0.3250 0.3400 10,850 -0.00(-0.29%)
Jan 07, 2016 0.3404 0.3700 0.3102 0.3410 13,162 -0.01(-2.57%)
Jan 06, 2016 0.3149 0.3500 0.3149 0.3500 3,445 +0.01(+3.77%)
Jan 05, 2016 0.3401 0.3501 0.3200 0.3373 10,511 -0.01(-3.63%)
Jan 04, 2016 0.3500 0.3500 0.3200 0.3500 5,006 -0.02(-4.89%)
Dec 31, 2015 0.3800 0.3680 0.3680 0.3680 182,300 -0.05(-12.38%)
Dec 30, 2015 0.4200 0.4200 0.3602 0.4200 11,715 -0.04(-8.85%)
Dec 29, 2015 0.4048 0.4608 0.3888 0.4608 47,276 +0.02(+4.73%)
Dec 28, 2015 0.4500 0.4500 0.4400 0.4400 200 -0.03(-5.82%)
Dec 23, 2015 0.5000 0.4672 0.4672 0.4672 17,100 -0.01(-2.67%)
Dec 22, 2015 0.4000 0.4900 0.3900 0.4800 10,071 +0.08(+20.00%)
Dec 21, 2015 0.4020 0.4200 0.3600 0.4000 25,268 -0.04(-9.09%)
Dec 18, 2015 0.4400 0.4400 0.4400 0.4400 318 -0.02(-4.35%)
Dec 17, 2015 0.5004 0.5004 0.4600 0.4600 4,353 -0.04(-8.00%)
Dec 16, 2015 0.4723 0.5401 0.4723 0.5000 19,790 +0.05(+12.36%)
Dec 15, 2015 0.4600 0.4800 0.4450 0.4450 76,834 -0.01(-1.46%)
Dec 14, 2015 0.4700 0.4700 0.4500 0.4516 3,601 +0.01(+1.92%)
Dec 11, 2015 0.5600 0.6000 0.4431 0.4431 25,590 -0.09(-16.40%)
Dec 10, 2015 0.6000 0.6800 0.5300 0.5300 44,035 -0.07(-11.67%)
Dec 09, 2015 0.6001 0.6001 0.5772 0.6000 8,032 +0.00(+0.00%)
Dec 08, 2015 0.6250 0.7399 0.5810 0.6000 15,399 +0.00(+0.00%)
Dec 07, 2015 0.6000 0.6000 0.6000 0.6000 204 +0.01(+1.69%)
Dec 04, 2015 0.7290 0.7290 0.5900 0.5900 17,966 -0.09(-13.24%)
Dec 03, 2015 0.6400 0.7100 0.6400 0.6800 24,465 +0.06(+9.50%)
Dec 02, 2015 0.7290 0.7500 0.6203 0.6210 9,984 -0.06(-9.37%)
Dec 01, 2015 0.7900 0.7900 0.6700 0.6852 10,834 -0.06(-8.64%)
Nov 30, 2015 0.8101 0.8700 0.7500 0.7500 29,622 -0.06(-7.41%)
Nov 27, 2015 0.7999 0.8499 0.7999 0.8100 3,900 +0.01(+1.25%)
Nov 25, 2015 0.7000 0.8000 0.8000 0.8000 49,800 +0.11(+16.11%)
Nov 24, 2015 0.6400 0.6900 0.6400 0.6890 61,863 +0.06(+9.37%)
Nov 23, 2015 0.5800 0.6500 0.5701 0.6300 39,557 +0.03(+4.83%)
Nov 20, 2015 0.5900 0.6300 0.5800 0.6010 48,805 +0.00(+0.00%)
Nov 19, 2015 0.6500 0.6500 0.6010 0.6010 3,655 -0.03(-4.60%)
Nov 18, 2015 0.6799 0.6799 0.6300 0.6300 3,652 -0.03(-4.55%)
Nov 17, 2015 0.6701 0.6701 0.6600 0.6600 7,500 -0.04(-5.71%)
Nov 16, 2015 0.7120 0.7120 0.7000 0.7000 1,997 -0.04(-5.21%)
Nov 13, 2015 0.7400 0.7401 0.7385 0.7385 19,412 -0.01(-1.52%)
Nov 12, 2015 0.7501 0.7501 0.7499 0.7499 9,530 -0.00(-0.15%)
Nov 10, 2015 0.7600 0.7510 0.7510 0.7510 5,300 -0.00(-0.37%)
Nov 09, 2015 0.7538 0.7538 0.7538 0.7538 433 +0.00(+0.24%)
Nov 05, 2015 0.7600 0.7700 0.7500 0.7520 10 +0.00(+0.00%)
Nov 04, 2015 0.7521 0.7521 0.7520 0.7520 650 -0.02(-2.97%)
Nov 03, 2015 0.7790 0.7790 0.7750 0.7750 819 -0.01(-1.59%)
Nov 02, 2015 0.7875 0.7875 0.7875 0.7875 171 +0.04(+5.00%)
Oct 29, 2015 0.7900 0.7500 0.7500 0.7500 3,800 -0.05(-6.25%)
Oct 28, 2015 0.8120 0.8300 0.8000 0.8000 4,669 -0.01(-1.23%)
Oct 26, 2015 0.7800 0.8100 0.7800 0.8100 35 +0.04(+5.19%)
Oct 23, 2015 0.7600 0.7779 0.7600 0.7700 2,721 -0.00(-0.19%)
Oct 22, 2015 0.7715 0.7715 0.7715 0.7715 434 -0.02(-2.96%)
Oct 20, 2015 0.8000 0.7950 0.7950 0.7950 1,600 -0.03(-4.22%)
Sep 29, 2015 0.8300 0.8300 0.8300 0.8300 8 +0.00(+0.07%)
Sep 25, 2015 0.7900 0.8294 0.8294 0.8294 400 +0.05(+6.33%)
Sep 24, 2015 0.7910 0.7910 0.7800 0.7800 2,000 -0.02(-2.50%)
Sep 23, 2015 0.7500 0.8000 0.7500 0.8000 2,489 +0.05(+6.67%)
Sep 18, 2015 0.7800 0.7800 0.7500 0.7500 52 -0.03(-3.85%)
Sep 17, 2015 0.7299 0.7800 0.7299 0.7800 2,420 +0.07(+9.86%)
Sep 16, 2015 0.7800 0.7800 0.6700 0.7100 1,403 -0.07(-8.97%)
Sep 15, 2015 0.7800 0.7800 0.7800 0.7800 100 -0.02(-2.51%)
Sep 14, 2015 0.8417 0.8417 0.8001 0.8001 675 -0.04(-4.92%)
Sep 11, 2015 0.9201 0.9201 0.7820 0.8415 13,649 -0.09(-9.36%)
Sep 09, 2015 0.9200 0.9300 0.9200 0.9284 86 +0.01(+0.91%)
Sep 08, 2015 0.9100 0.9210 0.9100 0.9200 10,410 +0.00(+0.00%)
Sep 01, 2015 0.9400 0.9200 0.9200 0.9200 1,000 -0.02(-1.60%)
Aug 31, 2015 0.9350 0.9350 0.9350 0.9350 100 +0.02(+2.72%)
Aug 28, 2015 0.9101 0.9102 0.9101 0.9102 350 +0.01(+0.56%)
Aug 27, 2015 0.9050 0.9051 0.9050 0.9051 537 +0.01(+0.58%)
Aug 26, 2015 0.8999 0.8999 0.8999 0.8999 100 +0.02(+2.26%)
Aug 24, 2015 0.9900 0.9900 0.8800 0.8800 45 -0.11(-11.09%)
Aug 21, 2015 0.9898 0.9898 0.9898 0.9898 100 -0.00(-0.02%)
Aug 20, 2015 0.9900 0.9900 0.9900 0.9900 300 -0.01(-1.01%)
Aug 19, 2015 1.000 1.000 1.000 1.000 1,917 -0.01(-0.98%)
Aug 17, 2015 1.060 1.060 1.010 1.010 1 +0.01(+0.99%)
Aug 13, 2015 1.030 1.030 1.000 1.000 15 -0.05(-4.75%)
Aug 11, 2015 1.050 1.050 1.050 1.050 100 +0.08(+8.25%)
Aug 10, 2015 0.9700 0.9700 0.9700 0.9700 153 -0.03(-3.00%)
Aug 07, 2015 0.9700 1.000 0.9682 1.000 2,536 +0.06(+6.95%)
Aug 06, 2015 0.9350 0.9350 0.9350 0.9350 500 +0.03(+2.75%)
Aug 05, 2015 0.9100 0.9100 0.9100 0.9100 799 +0.01(+1.22%)
Aug 04, 2015 0.8990 0.8990 0.8990 0.8990 1,530 -0.01(-1.03%)
Aug 03, 2015 0.9000 0.9084 0.9000 0.9084 4,109 +0.05(+5.63%)
Jul 31, 2015 0.8580 0.8600 0.8580 0.8600 2,194 -0.04(-4.44%)
Jul 29, 2015 0.8000 0.9000 0.9000 0.9000 5,700 -0.05(-5.26%)
Jul 28, 2015 1.000 1.000 0.8311 0.9500 12,108 -0.05(-5.09%)
Jul 27, 2015 1.010 1.010 1.001 1.001 563 +0.01(+1.11%)
Jul 24, 2015 1.059 1.070 0.9900 0.9900 12,292 -0.07(-6.60%)
Jul 23, 2015 1.150 1.150 1.060 1.060 3,300 -0.00(-0.01%)
Jul 22, 2015 1.110 1.120 1.060 1.060 2,750 -0.08(-7.01%)
Jul 21, 2015 1.140 1.140 1.140 1.140 200 +0.00(+0.01%)
Jul 20, 2015 1.150 1.150 1.140 1.140 2,700 -0.01(-0.88%)
Jul 16, 2015 1.150 1.150 1.150 1.150 2,300 -0.03(-2.54%)
Jul 15, 2015 1.130 1.200 1.130 1.180 10,310 +0.04(+3.51%)
Jul 13, 2015 1.200 1.140 1.140 1.140 4,200 +0.01(+0.88%)
Jul 09, 2015 1.150 1.130 1.130 1.130 1,400 +0.09(+8.95%)
Jul 08, 2015 1.040 1.040 1.037 1.037 1,600 -0.06(-5.71%)
Jul 01, 2015 1.170 1.100 1.100 1.100 7,400 -0.07(-5.98%)
Jun 30, 2015 1.170 1.170 1.170 1.170 790 -0.04(-3.31%)
Jun 23, 2015 1.210 1.210 1.210 1.210 80 +0.00(+0.00%)
Jun 18, 2015 1.210 1.210 1.210 1.210 2,000 -0.03(-2.42%)
Jun 16, 2015 1.220 1.240 1.210 1.240 17 -0.02(-1.59%)
Jun 15, 2015 1.260 1.260 1.260 1.260 5,634 -0.04(-3.08%)
Jun 11, 2015 1.300 1.300 1.300 1.300 3 -0.01(-0.76%)
Jun 10, 2015 1.310 1.310 1.310 1.310 2,300 -0.03(-2.24%)
Jun 08, 2015 1.340 1.340 1.340 1.340 1,000 +0.03(+2.29%)
Jun 05, 2015 1.313 1.313 1.310 1.310 1,406 +0.00(+0.00%)
Jun 02, 2015 1.310 1.310 1.310 1.310 700 +0.00(+0.00%)
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.