Skip to main content

Birks Group Inc (NY: BGI )

3.335 +0.385 (+13.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 1.250 1.660 1.250 1.430 153,437 +0.17(+13.49%)
May 30, 2017 1.290 1.290 1.250 1.260 13,951 -0.03(-2.33%)
May 26, 2017 1.295 1.295 1.280 1.290 8,273 +0.00(+0.00%)
May 25, 2017 1.282 1.300 1.280 1.290 8,438 +0.00(+0.37%)
May 24, 2017 1.310 1.310 1.281 1.285 3,828 -0.03(-2.64%)
May 22, 2017 1.320 222 -0.05(-3.64%)
May 19, 2017 1.390 1.390 1.370 1.370 14,711 -0.01(-0.72%)
May 18, 2017 1.420 1.420 1.380 1.380 4,232 -0.04(-2.82%)
May 17, 2017 1.345 1.440 1.320 1.420 26,903 +0.07(+5.19%)
May 16, 2017 1.350 1.400 1.250 1.350 47,392 -0.03(-2.20%)
May 15, 2017 1.354 1.420 1.350 1.380 9,546 +0.01(+0.94%)
May 12, 2017 1.350 1.400 1.350 1.367 1,794 +0.02(+1.30%)
May 11, 2017 1.323 1.400 1.280 1.350 59,551 +0.10(+8.00%)
May 10, 2017 1.330 1.360 1.250 1.250 61,916 -0.06(-4.58%)
May 09, 2017 1.360 1.360 1.250 1.310 17,711 -0.04(-2.96%)
May 08, 2017 1.340 1.367 1.340 1.350 6,532 -0.02(-1.61%)
May 05, 2017 1.420 1.420 1.334 1.372 11,125 -0.03(-1.99%)
May 04, 2017 1.400 1.410 1.400 1.400 3,393 +0.00(+0.01%)
May 03, 2017 1.369 1.420 1.250 1.400 39,199 -0.00(-0.01%)
May 02, 2017 1.420 1.420 1.400 1.400 8,050 -0.02(-1.40%)
May 01, 2017 1.440 1.460 1.400 1.420 29,272 -0.02(-1.40%)
Apr 28, 2017 1.500 1.540 1.440 1.440 18,497 -0.08(-5.26%)
Apr 27, 2017 1.480 1.520 1.440 1.520 9,334 +0.04(+2.70%)
Apr 26, 2017 1.480 1.490 1.390 1.480 39,010 +0.06(+4.23%)
Apr 25, 2017 1.450 1.490 1.380 1.420 33,878 -0.01(-0.70%)
Apr 24, 2017 1.469 1.470 1.380 1.430 47,977 +0.00(+0.00%)
Apr 21, 2017 1.460 1.650 1.240 1.430 123,236 -0.11(-7.14%)
Apr 20, 2017 1.470 1.580 1.420 1.540 9,876 +0.04(+2.67%)
Apr 19, 2017 1.490 1.590 1.400 1.500 52,729 +0.01(+0.67%)
Apr 18, 2017 1.538 1.538 1.414 1.490 25,366 +0.00(+0.00%)
Apr 17, 2017 1.510 1.570 1.440 1.490 26,470 -0.06(-3.87%)
Apr 13, 2017 1.410 1.550 1.400 1.550 36,582 +0.14(+9.93%)
Apr 12, 2017 1.500 1.520 1.410 1.410 10,509 -0.15(-9.62%)
Apr 11, 2017 1.420 1.600 1.363 1.560 107,435 -0.09(-5.45%)
Apr 10, 2017 1.410 1.660 1.350 1.650 127,329 +0.25(+17.86%)
Apr 07, 2017 1.450 1.450 1.397 1.400 2,470 -0.01(-0.71%)
Apr 06, 2017 1.450 1.450 1.390 1.410 5,905 -0.04(-2.76%)
Apr 05, 2017 1.500 1.500 1.443 1.450 1,901 +0.00(+0.00%)
Apr 04, 2017 1.365 1.500 1.365 1.450 7,718 +0.03(+2.11%)
Apr 03, 2017 1.450 1.450 1.400 1.420 3,684 +0.00(+0.00%)
Mar 31, 2017 1.440 1.460 1.400 1.420 11,881 -0.02(-1.39%)
Mar 30, 2017 1.488 1.488 1.400 1.440 14,759 -0.04(-2.70%)
Mar 29, 2017 1.500 1.500 1.460 1.480 12,630 -0.02(-1.33%)
Mar 28, 2017 1.516 1.540 1.330 1.500 21,104 -0.02(-1.32%)
Mar 27, 2017 1.500 1.540 1.473 1.520 3,556 -0.03(-1.71%)
Mar 24, 2017 1.470 1.550 1.470 1.546 2,075 +0.04(+2.42%)
Mar 23, 2017 1.590 1.590 1.473 1.510 16,491 +0.02(+1.34%)
Mar 22, 2017 1.390 1.540 1.390 1.490 24,408 +0.05(+3.47%)
Mar 21, 2017 1.600 1.600 1.380 1.440 13,188 -0.09(-5.88%)
Mar 20, 2017 1.530 1.620 1.230 1.530 41,048 -0.06(-3.53%)
Mar 17, 2017 1.610 1.643 1.550 1.586 10,272 -0.03(-2.10%)
Mar 16, 2017 1.550 1.700 1.550 1.620 40,626 +0.07(+4.52%)
Mar 15, 2017 1.630 1.650 1.240 1.550 54,390 +0.01(+0.65%)
Mar 14, 2017 1.580 1.640 1.512 1.540 3,366 -0.09(-5.52%)
Mar 13, 2017 1.550 1.720 1.550 1.630 33,785 -0.01(-0.61%)
Mar 10, 2017 1.650 1.730 1.460 1.640 69,676 -0.01(-0.46%)
Mar 09, 2017 1.520 1.648 1.520 1.648 39,830 +0.09(+5.62%)
Mar 08, 2017 1.510 1.590 1.450 1.560 18,791 +0.00(+0.00%)
Mar 07, 2017 1.580 1.668 1.280 1.560 48,187 -0.09(-5.31%)
Mar 06, 2017 1.600 1.690 1.560 1.647 45,479 -0.01(-0.75%)
Mar 03, 2017 1.778 1.778 1.530 1.660 49,498 -0.08(-4.32%)
Mar 02, 2017 1.740 1.790 1.680 1.735 29,834 -0.03(-1.98%)
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.