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 30, 2014 1.160 1.180 1.150 1.180 752 +0.02(+1.72%)
May 29, 2014 1.160 1.160 1.160 1.160 4 +0.00(+0.00%)
May 23, 2014 1.180 1.160 1.160 1.160 11,700 -0.02(-1.69%)
May 22, 2014 1.169 1.190 1.167 1.180 5,600 +0.00(+0.00%)
May 20, 2014 1.180 1.180 1.180 1.180 0 -0.01(-0.84%)
May 19, 2014 1.170 1.190 1.170 1.190 13,900 -0.01(-0.83%)
May 14, 2014 1.200 1.200 1.200 1.200 0 +0.03(+2.80%)
May 13, 2014 1.167 1.167 1.167 1.167 250 -0.02(-1.90%)
May 12, 2014 1.190 1.190 1.190 1.190 1,528 -0.01(-0.83%)
May 09, 2014 1.190 1.200 1.190 1.200 1,026 -0.02(-1.65%)
May 07, 2014 1.190 1.220 1.220 1.220 12,000 +0.02(+1.67%)
May 06, 2014 1.200 1.200 1.150 1.200 29,200 +0.00(+0.00%)
May 05, 2014 1.200 1.200 1.200 1.200 5,100 +0.00(+0.00%)
May 02, 2014 1.200 1.250 1.200 1.200 19,531 -0.02(-1.64%)
May 01, 2014 1.220 1.220 1.219 1.220 4,422 +0.01(+0.83%)
Apr 30, 2014 1.230 1.230 1.210 1.210 6,400 +0.01(+1.09%)
Apr 29, 2014 1.200 1.200 1.197 1.197 1,835 -0.02(-1.89%)
Apr 28, 2014 1.230 1.230 1.210 1.220 6,100 -0.01(-0.80%)
Apr 25, 2014 1.220 1.230 1.220 1.230 477 -0.01(-0.57%)
Apr 24, 2014 1.239 1.239 1.237 1.237 1,300 +0.01(+0.56%)
Apr 23, 2014 1.230 1.257 1.230 1.230 7,100 -0.01(-0.81%)
Apr 22, 2014 1.210 1.260 1.210 1.240 2,918 +0.07(+6.30%)
Apr 21, 2014 1.260 1.260 1.150 1.167 10,801 -0.07(-5.92%)
Apr 17, 2014 1.250 1.240 1.240 1.240 1,800 +0.02(+1.64%)
Apr 16, 2014 1.270 1.270 1.208 1.220 2,102 +0.01(+0.83%)
Apr 15, 2014 1.210 1.210 1.210 1.210 21 +0.00(+0.00%)
Apr 11, 2014 1.210 1.210 1.210 1.210 0 +0.01(+0.83%)
Apr 10, 2014 1.210 1.210 1.200 1.200 3,804 -0.01(-0.83%)
Apr 09, 2014 1.210 1.210 1.210 1.210 100 +0.01(+0.83%)
Apr 08, 2014 1.260 1.260 1.200 1.200 15,550 -0.00(-0.24%)
Apr 07, 2014 1.203 1.203 1.203 1.203 5,000 -0.05(-3.69%)
Apr 04, 2014 1.249 1.249 1.249 1.249 601 +0.00(+0.00%)
Apr 03, 2014 1.254 1.254 1.210 1.249 2,091 +0.09(+7.67%)
Apr 02, 2014 1.140 1.189 1.140 1.160 3,904 +0.04(+3.39%)
Apr 01, 2014 1.122 1.122 1.122 1.122 400 +0.04(+3.89%)
Mar 31, 2014 1.103 1.120 1.080 1.080 33,227 -0.02(-1.82%)
Mar 28, 2014 1.160 1.160 1.070 1.100 56,493 -0.09(-7.59%)
Mar 27, 2014 1.210 1.210 1.190 1.190 3,900 +0.00(+0.03%)
Mar 26, 2014 1.210 1.210 1.190 1.190 1,059 -0.02(-1.64%)
Mar 25, 2014 1.210 1.210 1.210 1.210 8 +0.00(+0.00%)
Mar 24, 2014 1.210 1.210 1.210 1.210 2,350 -0.04(-3.20%)
Mar 20, 2014 1.250 1.250 1.250 1.250 0 +0.03(+2.19%)
Mar 19, 2014 1.230 1.230 1.223 1.223 285 -0.01(-1.12%)
Mar 18, 2014 1.239 1.239 1.237 1.237 1,000 -0.01(-1.04%)
Mar 17, 2014 1.250 1.250 1.250 1.250 40 +0.00(+0.00%)
Mar 14, 2014 1.250 1.290 1.250 1.250 2,050 +0.00(+0.00%)
Mar 13, 2014 1.210 1.250 1.210 1.250 14,890 +0.04(+3.31%)
Mar 12, 2014 1.210 1.210 1.210 1.210 75 +0.00(+0.00%)
Mar 11, 2014 1.160 1.250 1.160 1.210 9,916 +0.03(+2.54%)
Mar 10, 2014 1.180 1.180 1.168 1.180 1,200 -0.02(-1.67%)
Mar 07, 2014 1.160 1.320 1.160 1.200 43,492 +0.05(+4.35%)
Mar 06, 2014 1.080 1.150 1.080 1.150 1,528 +0.05(+4.55%)
Mar 05, 2014 1.100 1.118 1.100 1.100 3,410 -0.02(-2.07%)
Mar 04, 2014 1.150 1.150 1.123 1.123 5,538 -0.03(-2.33%)
Mar 03, 2014 1.130 1.150 1.130 1.150 604 -0.00(-0.04%)
Feb 27, 2014 1.151 1.151 1.151 1.151 0 -0.03(-2.50%)
Feb 26, 2014 1.220 1.220 1.160 1.180 5,674 -0.05(-4.07%)
Feb 25, 2014 1.220 1.230 1.220 1.230 2,257 +0.01(+0.82%)
Feb 24, 2014 1.222 1.222 1.220 1.220 7,499 +0.00(+0.00%)
Feb 21, 2014 1.220 1.230 1.203 1.220 4,588 +0.02(+1.67%)
Feb 20, 2014 1.380 1.450 1.188 1.200 16,230 -0.13(-9.77%)
Feb 19, 2014 1.250 1.380 1.250 1.330 28,870 +0.09(+7.26%)
Feb 18, 2014 1.250 1.250 1.240 1.240 1,594 +0.00(+0.00%)
Feb 14, 2014 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Feb 13, 2014 1.240 1.240 1.240 1.240 410 -0.01(-0.80%)
Feb 12, 2014 1.250 1.250 1.250 1.250 5,100 +0.00(+0.29%)
Feb 11, 2014 1.320 1.340 1.220 1.246 21,849 +0.02(+1.76%)
Feb 10, 2014 1.340 1.340 1.190 1.225 9,215 -0.12(-8.60%)
Feb 06, 2014 1.280 1.340 1.340 1.340 3,800 +0.08(+6.34%)
Feb 05, 2014 1.130 1.360 1.110 1.260 16,275 +0.08(+6.79%)
Feb 04, 2014 1.180 1.190 1.180 1.180 3,700 -0.01(-0.84%)
Feb 03, 2014 1.180 1.190 1.180 1.190 13,000 -0.05(-4.03%)
Jan 31, 2014 1.330 1.330 1.200 1.240 7,400 -0.10(-7.46%)
Jan 30, 2014 1.330 1.340 1.282 1.340 650 +0.02(+1.52%)
Jan 29, 2014 1.350 1.350 1.170 1.320 7,704 -0.02(-1.49%)
Jan 28, 2014 1.390 1.390 1.338 1.340 23,855 +0.02(+1.52%)
Jan 27, 2014 1.169 1.350 1.169 1.320 1,432 +0.05(+3.94%)
Jan 24, 2014 1.232 1.270 1.140 1.270 11,849 +0.02(+1.60%)
Jan 23, 2014 1.220 1.280 1.150 1.250 15,884 +0.04(+3.26%)
Jan 22, 2014 1.250 1.250 1.200 1.210 12,284 +0.04(+3.74%)
Jan 21, 2014 1.080 1.170 1.080 1.167 27,955 +0.09(+8.05%)
Jan 17, 2014 1.280 1.080 1.080 1.080 74,300 -0.08(-6.90%)
Jan 16, 2014 1.369 1.370 1.120 1.160 56,157 -0.15(-11.45%)
Jan 15, 2014 1.490 1.490 1.150 1.310 58,197 -0.29(-17.98%)
Jan 14, 2014 1.597 1.597 1.597 1.597 468 -0.04(-2.50%)
Jan 13, 2014 1.638 1.638 1.638 1.638 132 -0.00(-0.12%)
Jan 10, 2014 1.616 1.640 1.555 1.640 1,900 -0.03(-1.80%)
Jan 09, 2014 1.670 1.670 1.670 1.670 533 +0.00(+0.00%)
Jan 08, 2014 1.670 1.670 1.670 1.670 902 -0.08(-4.57%)
Jan 06, 2014 1.750 1.750 1.750 1.750 400 +0.08(+4.59%)
Jan 03, 2014 1.673 1.673 1.673 1.673 230 +0.00(+0.19%)
Jan 02, 2014 1.560 1.670 1.560 1.670 4,459 +0.15(+9.87%)
Dec 31, 2013 1.390 1.520 1.520 1.520 5,300 +0.16(+11.76%)
Dec 30, 2013 1.381 1.381 1.360 1.360 5,000 +0.00(+0.00%)
Dec 27, 2013 1.350 1.360 1.350 1.360 694 +0.05(+3.82%)
Dec 26, 2013 1.260 1.366 1.250 1.310 4,340 -0.05(-3.68%)
Dec 24, 2013 1.380 1.380 1.250 1.360 7,900 +0.02(+1.49%)
Dec 23, 2013 1.350 1.350 1.270 1.340 2,796 +0.06(+4.69%)
Dec 20, 2013 1.280 1.310 1.280 1.280 4,424 +0.00(+0.00%)
Dec 19, 2013 1.200 1.300 1.200 1.280 7,513 +0.07(+5.61%)
Dec 18, 2013 1.250 1.280 1.150 1.212 7,161 -0.06(-4.57%)
Dec 17, 2013 1.320 1.320 1.260 1.270 5,347 -0.01(-0.67%)
Dec 16, 2013 1.340 1.340 1.279 1.279 453 -0.06(-4.58%)
Dec 13, 2013 1.290 1.430 1.280 1.340 19,708 +0.04(+3.08%)
Dec 12, 2013 1.250 1.300 1.250 1.300 14,100 +0.10(+8.32%)
Dec 11, 2013 1.410 1.414 1.200 1.200 17,913 -0.27(-18.34%)
Dec 10, 2013 1.480 1.480 1.450 1.470 3,200 -0.04(-2.68%)
Dec 09, 2013 1.530 1.530 1.510 1.510 2,708 -0.03(-1.95%)
Dec 06, 2013 1.570 1.570 1.540 1.540 2,200 -0.07(-4.29%)
Dec 05, 2013 1.600 1.610 1.600 1.609 1,100 +0.06(+3.81%)
Dec 04, 2013 1.630 1.630 1.550 1.550 4,282 -0.05(-3.13%)
Dec 03, 2013 1.700 1.700 1.600 1.600 3,830 -0.05(-3.03%)
Dec 02, 2013 1.640 1.750 1.640 1.650 2,096 +0.01(+0.61%)
Nov 29, 2013 1.750 1.750 1.640 1.640 22,192 -0.16(-8.89%)
Nov 27, 2013 1.800 1.800 1.800 1.800 1,000 +0.02(+1.12%)
Nov 26, 2013 1.740 1.780 1.740 1.780 400 +0.04(+2.30%)
Nov 20, 2013 1.700 1.740 1.740 1.740 7,800 +0.05(+2.90%)
Nov 19, 2013 1.690 1.691 1.690 1.691 212 -0.03(-1.51%)
Nov 18, 2013 1.860 1.880 1.690 1.717 10,000 -0.18(-9.64%)
Nov 15, 2013 1.900 1.917 1.900 1.900 16,000 -0.07(-3.55%)
Nov 14, 2013 1.980 1.980 1.950 1.970 1,100 -0.03(-1.50%)
Nov 12, 2013 1.905 2.010 1.905 2.000 2,385 -0.03(-1.48%)
Nov 11, 2013 2.020 2.050 2.020 2.030 400 -0.01(-0.49%)
Nov 08, 2013 1.900 2.060 1.900 2.040 400 -0.02(-0.97%)
Nov 07, 2013 1.950 2.060 1.840 2.060 8,435 +0.07(+3.52%)
Nov 06, 2013 1.880 1.990 1.880 1.990 22,258 +0.12(+6.42%)
Nov 05, 2013 1.670 1.950 1.670 1.870 20,638 +0.19(+11.31%)
Nov 04, 2013 1.770 1.770 1.680 1.680 2,300 +0.03(+1.82%)
Nov 01, 2013 1.650 1.650 1.650 1.650 188 -0.02(-1.19%)
Oct 31, 2013 1.630 1.700 1.630 1.670 2,688 +0.13(+8.42%)
Oct 30, 2013 1.690 1.690 1.540 1.540 750 -0.08(-4.93%)
Oct 29, 2013 1.701 1.701 1.620 1.620 1,183 -0.09(-5.27%)
Oct 25, 2013 1.750 1.710 1.710 1.710 8,000 -0.04(-2.28%)
Oct 24, 2013 1.750 1.750 1.750 1.750 300 -0.01(-0.51%)
Oct 22, 2013 1.760 1.759 1.759 1.759 20,300 -0.05(-2.49%)
Oct 21, 2013 1.810 1.810 1.780 1.804 2,292 -0.04(-1.95%)
Oct 18, 2013 1.770 1.840 1.770 1.840 4,945 +0.06(+3.37%)
Oct 16, 2013 1.790 1.780 1.780 1.780 1,800 +0.05(+2.89%)
Oct 15, 2013 1.870 1.870 1.730 1.730 2,200 +0.03(+1.76%)
Oct 14, 2013 1.870 1.870 1.700 1.700 4,700 -0.17(-9.09%)
Oct 11, 2013 1.920 1.920 1.870 1.870 874 -0.03(-1.57%)
Oct 10, 2013 1.900 1.900 1.900 1.900 200 -0.00(-0.01%)
Oct 09, 2013 1.880 1.900 1.880 1.900 940 +0.00(+0.00%)
Oct 08, 2013 2.070 2.070 1.840 1.900 14,414 -0.14(-6.86%)
Oct 07, 2013 1.970 2.100 1.970 2.040 3,300 -0.03(-1.45%)
Oct 04, 2013 1.810 2.070 1.810 2.070 17,690 +0.34(+19.52%)
Oct 03, 2013 1.760 1.810 1.732 1.732 630 +0.00(+0.12%)
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.