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 (%)
Mar 31, 2015 1.170 1.180 1.155 1.160 5,917 -0.07(-5.69%)
Mar 30, 2015 1.370 1.400 1.230 1.230 14,443 -0.14(-10.22%)
Mar 27, 2015 1.400 1.460 1.370 1.370 5,100 -0.03(-2.14%)
Mar 26, 2015 1.410 1.470 1.400 1.400 4,300 -0.02(-1.41%)
Mar 25, 2015 1.410 1.450 1.410 1.420 6,389 +0.01(+0.71%)
Mar 24, 2015 1.420 1.470 1.410 1.410 8,342 -0.03(-2.08%)
Mar 23, 2015 1.350 1.520 1.350 1.440 16,650 +0.09(+6.67%)
Mar 20, 2015 1.350 1.410 1.160 1.350 25,569 -0.03(-2.17%)
Mar 19, 2015 1.300 1.380 1.300 1.380 5,215 +0.08(+6.16%)
Mar 16, 2015 1.240 1.300 1.300 1.300 3,500 +0.06(+4.83%)
Mar 12, 2015 1.270 1.290 1.240 1.240 38 -0.01(-0.80%)
Mar 11, 2015 1.230 1.250 1.230 1.250 1,125 +0.02(+1.63%)
Mar 10, 2015 1.220 1.230 1.220 1.230 610 -0.02(-1.60%)
Mar 09, 2015 1.230 1.250 1.230 1.250 4,700 +0.02(+1.63%)
Mar 06, 2015 1.200 1.250 1.200 1.230 10,386 +0.07(+6.03%)
Mar 05, 2015 1.220 1.220 1.160 1.160 5,973 -0.09(-7.20%)
Mar 04, 2015 1.250 1.250 1.250 1.250 704 +0.00(+0.00%)
Mar 03, 2015 1.250 1.250 1.250 1.250 896 -0.02(-1.57%)
Feb 27, 2015 1.270 1.280 1.270 1.270 50 +0.00(+0.00%)
Feb 26, 2015 1.250 1.270 1.250 1.270 1,770 -0.01(-0.78%)
Feb 25, 2015 1.310 1.310 1.280 1.280 2,401 -0.04(-3.03%)
Feb 24, 2015 1.320 1.350 1.350 1.320 3,151 -0.03(-2.22%)
Feb 23, 2015 1.350 1.380 1.346 1.350 10,440 -0.01(-0.97%)
Feb 19, 2015 1.350 1.363 1.363 1.363 3,300 -0.02(-1.22%)
Feb 18, 2015 1.380 1.380 1.380 1.380 370 +0.00(+0.36%)
Feb 17, 2015 1.375 1.375 1.375 1.375 1,302 -0.03(-2.48%)
Feb 13, 2015 1.470 1.410 1.410 1.410 900 -0.05(-3.42%)
Feb 12, 2015 1.444 1.460 1.444 1.460 3,678 +0.02(+1.39%)
Feb 11, 2015 1.440 1.440 1.440 1.440 1,105 +0.01(+0.69%)
Feb 10, 2015 1.410 1.440 1.400 1.430 15,400 +0.07(+5.15%)
Feb 09, 2015 1.367 1.367 1.360 1.360 750 +0.00(+0.00%)
Feb 06, 2015 1.260 1.400 1.259 1.360 28,134 +0.09(+7.09%)
Feb 05, 2015 1.230 1.270 1.230 1.270 2,800 +0.07(+5.83%)
Feb 04, 2015 1.330 1.430 1.150 1.200 12,380 -0.12(-9.08%)
Feb 03, 2015 1.250 1.320 1.250 1.320 3,100 +0.05(+3.93%)
Feb 02, 2015 1.350 1.350 1.270 1.270 3,710 -0.06(-4.51%)
Jan 30, 2015 1.390 1.390 1.330 1.330 8,552 -0.04(-2.93%)
Jan 29, 2015 1.370 1.440 1.370 1.370 9,700 -0.04(-2.83%)
Jan 28, 2015 1.410 1.410 1.410 1.410 1,000 -0.01(-0.70%)
Jan 27, 2015 1.360 1.420 1.360 1.420 1,757 +0.01(+0.71%)
Jan 26, 2015 1.359 1.410 1.350 1.410 1,763 +0.01(+0.72%)
Jan 23, 2015 1.480 1.480 1.290 1.400 4,373 -0.04(-2.78%)
Jan 22, 2015 1.500 1.520 1.440 1.440 19,399 -0.04(-2.60%)
Jan 21, 2015 1.350 1.480 1.350 1.478 12,547 -0.02(-1.44%)
Jan 20, 2015 1.450 1.500 1.441 1.500 3,948 +0.09(+6.38%)
Jan 16, 2015 1.530 1.530 1.400 1.410 5,476 -0.05(-3.42%)
Jan 15, 2015 1.700 1.700 1.450 1.460 39,201 +0.02(+1.39%)
Jan 14, 2015 1.510 1.510 1.420 1.440 7,721 +0.00(+0.00%)
Jan 13, 2015 1.550 1.760 1.390 1.440 100,310 -0.11(-7.10%)
Jan 12, 2015 1.350 1.680 1.350 1.550 29,514 -0.22(-12.38%)
Jan 09, 2015 1.800 1.800 1.740 1.769 3,747 -0.04(-2.27%)
Jan 08, 2015 1.770 1.950 1.710 1.810 43,338 +0.07(+4.02%)
Jan 07, 2015 1.742 1.742 1.510 1.740 49,990 +0.01(+0.41%)
Jan 06, 2015 1.733 1.733 1.733 1.733 298 +0.03(+1.94%)
Jan 05, 2015 1.850 1.850 1.650 1.700 9,616 -0.24(-12.35%)
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.