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

Birks Group Inc (NY: BGI )

2.585 -0.095 (-3.54%)
Streaming Delayed Price Updated: 12:21 PM EDT, Apr 23, 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 (%)
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%)
Dec 01, 2020 0.8800 0.9581 0.8500 0.8671 491,475 -0.00(-0.33%)
Nov 30, 2020 0.9700 0.9900 0.8000 0.8700 650,025 -0.11(-11.20%)
Nov 27, 2020 1.130 1.130 0.9510 0.9797 1,466,800 -0.17(-14.81%)
Nov 25, 2020 0.9700 1.190 0.9300 1.150 4,297,800 +0.08(+7.48%)
Nov 24, 2020 0.8600 1.160 0.8400 1.070 3,403,748 +0.21(+24.42%)
Nov 23, 2020 0.7900 0.8900 0.7700 0.8600 634,708 +0.07(+9.33%)
Nov 20, 2020 0.7400 0.7995 0.7400 0.7866 215,800 +0.02(+2.16%)
Nov 19, 2020 0.7400 0.7600 0.7300 0.7700 109,551 +0.04(+5.26%)
Nov 18, 2020 0.7100 0.7700 0.7051 0.7315 201,120 +0.01(+1.32%)
Nov 17, 2020 0.7200 0.7227 0.7026 0.7220 50,572 +0.01(+0.78%)
Nov 16, 2020 0.7300 0.7300 0.7010 0.7164 60,866 -0.01(-1.28%)
Nov 13, 2020 0.7117 0.7800 0.7080 0.7257 152,400 +0.02(+2.21%)
Nov 12, 2020 0.7000 0.7600 0.7000 0.7100 488,143 -0.01(-0.98%)
Nov 11, 2020 0.7216 0.7216 0.6999 0.7170 128,627 -0.00(-0.42%)
Nov 10, 2020 0.7100 0.7700 0.6900 0.7200 224,145 +0.00(+0.00%)
Nov 09, 2020 0.6900 0.7900 0.6900 0.7200 551,567 +0.02(+2.13%)
Nov 06, 2020 0.7171 0.7364 0.6821 0.7050 190,900 -0.03(-3.42%)
Nov 05, 2020 0.7300 0.7400 0.7100 0.7300 78,457 +0.00(+0.00%)
Nov 04, 2020 0.7100 0.7600 0.6900 0.7300 67,449 +0.03(+4.29%)
Nov 03, 2020 0.7000 0.7200 0.6800 0.7000 133,861 +0.01(+0.72%)
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.