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 29, 2015 1.290 1.300 1.290 1.290 1,166 +0.00(+0.00%)
May 28, 2015 1.290 1.290 1.290 1.290 110 -0.02(-1.53%)
May 27, 2015 1.330 1.330 1.300 1.310 1,100 +0.02(+1.55%)
May 22, 2015 1.300 1.290 1.290 1.290 1,000 -0.01(-0.77%)
May 21, 2015 1.280 1.300 1.280 1.300 2,917 +0.05(+3.99%)
May 20, 2015 1.250 1.250 1.250 1.250 597 +0.01(+0.81%)
May 18, 2015 1.240 1.240 1.240 1.240 300 -0.01(-0.80%)
May 15, 2015 1.259 1.259 1.250 1.250 608 -0.00(-0.16%)
May 13, 2015 1.250 1.252 1.252 1.252 300 -0.02(-1.42%)
May 07, 2015 1.270 1.270 1.270 1.270 100 +0.02(+1.60%)
May 05, 2015 1.200 1.260 1.200 1.250 10 +0.06(+5.04%)
May 04, 2015 1.180 1.200 1.180 1.190 2,830 -0.05(-4.12%)
May 01, 2015 1.200 1.270 1.200 1.241 4,565 +0.04(+3.43%)
Apr 30, 2015 1.200 1.200 1.200 1.200 110 -0.03(-2.44%)
Apr 29, 2015 1.230 1.240 1.230 1.230 2,230 -0.02(-1.60%)
Apr 28, 2015 1.230 1.250 1.230 1.250 1,092 +0.05(+4.17%)
Apr 27, 2015 1.200 1.200 1.200 1.200 1,099 -0.07(-5.51%)
Apr 24, 2015 1.290 1.290 1.270 1.270 1,600 -0.04(-3.05%)
Apr 23, 2015 1.320 1.320 1.310 1.310 2,116 -0.01(-0.76%)
Apr 22, 2015 1.320 1.320 1.320 1.320 190 +0.00(+0.00%)
Apr 21, 2015 1.290 1.320 1.285 1.320 7,134 +0.03(+2.33%)
Apr 20, 2015 1.290 1.290 1.270 1.290 910 +0.00(+0.37%)
Apr 17, 2015 1.280 1.285 1.277 1.285 822 +0.03(+2.00%)
Apr 16, 2015 1.217 1.260 1.217 1.260 1,897 +0.06(+5.00%)
Apr 15, 2015 1.200 1.200 1.200 1.200 3,791 +0.04(+3.45%)
Apr 10, 2015 1.210 1.210 1.160 1.160 2 -0.04(-3.33%)
Apr 09, 2015 1.230 1.340 1.150 1.200 24,309 +0.00(+0.00%)
Apr 08, 2015 1.100 1.290 1.000 1.200 45,591 +0.10(+9.09%)
Apr 07, 2015 1.100 1.100 1.100 1.100 600 -0.02(-1.79%)
Apr 06, 2015 1.120 1.120 1.120 1.120 2,400 +0.00(+0.00%)
Apr 02, 2015 1.110 1.120 1.120 1.120 8,100 +0.00(+0.00%)
Apr 01, 2015 1.200 1.200 1.120 1.120 1,500 -0.04(-3.45%)
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%)
Jan 02, 2015 1.969 1.969 1.940 1.940 4,557 +0.03(+1.55%)
Dec 31, 2014 1.900 1.910 1.910 1.910 10,500 +0.00(+0.02%)
Dec 30, 2014 2.090 2.090 1.880 1.910 25,934 -0.19(-9.07%)
Dec 29, 2014 1.870 2.150 1.730 2.100 67,071 +0.25(+13.53%)
Dec 26, 2014 1.570 1.850 1.570 1.850 17,673 +0.19(+11.44%)
Dec 24, 2014 1.430 1.660 1.660 1.660 41,100 +0.20(+13.70%)
Dec 23, 2014 1.460 1.470 1.400 1.460 8,200 +0.03(+2.10%)
Dec 22, 2014 1.430 1.430 1.430 1.430 208 -0.01(-0.69%)
Dec 19, 2014 1.480 1.550 1.380 1.440 35,603 -0.05(-3.36%)
Dec 18, 2014 1.350 1.505 1.300 1.490 39,134 +0.10(+7.19%)
Dec 17, 2014 1.480 1.570 1.313 1.390 39,677 -0.02(-1.42%)
Dec 16, 2014 1.400 1.410 1.400 1.410 7,268 +0.00(+0.00%)
Dec 15, 2014 1.400 1.410 1.330 1.410 13,473 +0.01(+0.71%)
Dec 12, 2014 1.430 1.480 1.370 1.400 25,328 -0.08(-5.41%)
Dec 11, 2014 1.430 1.490 1.420 1.480 21,350 +0.06(+4.23%)
Dec 10, 2014 1.340 1.420 1.340 1.420 6,318 +0.13(+10.08%)
Dec 09, 2014 1.290 1.370 1.280 1.290 4,505 -0.11(-7.86%)
Dec 08, 2014 1.290 1.400 1.280 1.400 6,202 +0.12(+9.37%)
Dec 05, 2014 1.390 1.430 1.280 1.280 38,989 -0.16(-11.11%)
Dec 04, 2014 1.620 1.620 1.240 1.440 53,717 -0.18(-11.11%)
Dec 03, 2014 1.560 1.670 1.540 1.620 91,552 +0.09(+6.13%)
Dec 02, 2014 1.526 1.526 1.526 1.526 1,000 -0.01(-0.88%)
Dec 01, 2014 1.470 1.550 1.470 1.540 7,086 +0.04(+2.81%)
Nov 28, 2014 1.550 1.550 1.470 1.498 12,429 -0.03(-2.23%)
Nov 26, 2014 1.500 1.532 1.532 1.532 57,100 +0.08(+5.66%)
Nov 25, 2014 1.490 1.590 1.380 1.450 102,589 -0.05(-3.46%)
Nov 24, 2014 1.560 1.590 1.460 1.502 46,870 +0.02(+1.48%)
Nov 21, 2014 1.300 1.700 1.200 1.480 273,719 +0.15(+11.29%)
Nov 20, 2014 1.050 1.400 1.040 1.330 151,506 +0.37(+38.54%)
Nov 19, 2014 0.9900 0.9900 0.9600 0.9600 1,720 -0.03(-2.54%)
Nov 17, 2014 0.9600 0.9850 0.9850 0.9850 600 -0.01(-0.51%)
Nov 14, 2014 0.9579 1.100 0.9579 0.9900 37,658 +0.03(+3.13%)
Nov 12, 2014 0.9500 0.9600 0.9600 0.9600 7,900 +0.02(+2.13%)
Nov 11, 2014 0.9400 0.9400 0.9400 0.9400 520 -0.02(-2.29%)
Nov 10, 2014 0.9499 0.9679 0.9499 0.9620 10,316 +0.02(+2.34%)
Nov 07, 2014 0.9500 0.9500 0.9400 0.9400 2,515 -0.03(-3.09%)
Nov 06, 2014 0.9500 0.9700 0.9500 0.9700 1,000 +0.02(+1.76%)
Nov 05, 2014 0.9300 0.9900 0.9300 0.9532 4,912 +0.03(+3.61%)
Nov 04, 2014 1.090 1.090 0.9200 0.9200 18,361 -0.17(-15.60%)
Nov 03, 2014 1.070 1.100 1.060 1.090 7,349 +0.03(+2.83%)
Oct 31, 2014 1.120 1.120 1.060 1.060 4,500 -0.03(-2.75%)
Oct 30, 2014 1.100 1.100 1.090 1.090 400 -0.01(-0.91%)
Oct 29, 2014 1.090 1.100 1.090 1.100 2,700 +0.04(+3.77%)
Oct 28, 2014 1.060 1.075 1.060 1.060 7,420 +0.00(+0.00%)
Oct 27, 2014 1.060 1.080 1.080 1.060 6,628 -0.02(-1.85%)
Oct 24, 2014 1.080 1.150 1.080 1.080 11,329 +0.05(+4.84%)
Oct 23, 2014 1.090 1.420 1.000 1.030 143,178 +0.02(+1.99%)
Oct 22, 2014 1.200 1.280 1.010 1.010 96,714 -0.25(-19.84%)
Oct 21, 2014 0.9700 1.300 0.8100 1.260 125,960 +0.29(+29.90%)
Oct 20, 2014 0.9700 0.9600 0.9600 0.9700 1,100 +0.01(+1.04%)
Oct 17, 2014 0.9700 0.9600 0.9600 0.9600 10,000 +0.00(+0.00%)
Oct 16, 2014 0.9800 0.9800 0.9600 0.9600 300 -0.01(-1.03%)
Oct 15, 2014 0.9732 0.9899 0.9700 0.9700 2,640 +0.01(+1.04%)
Oct 14, 2014 1.010 1.010 0.9000 0.9600 9,453 -0.05(-4.95%)
Oct 13, 2014 1.060 1.100 1.010 1.010 1,900 -0.05(-4.72%)
Oct 10, 2014 1.280 1.280 1.090 1.060 4,610 -0.06(-5.36%)
Oct 09, 2014 1.180 1.240 1.120 1.120 10,477 -0.08(-6.67%)
Oct 08, 2014 1.270 1.270 1.150 1.200 28,509 -0.01(-0.83%)
Oct 07, 2014 1.360 1.360 1.180 1.210 50,494 -0.07(-5.47%)
Oct 06, 2014 1.410 1.410 1.160 1.280 47,598 -0.02(-1.54%)
Oct 03, 2014 1.180 1.320 0.9710 1.300 98,098 +0.14(+12.07%)
Oct 02, 2014 0.9980 1.170 0.8500 1.160 44,280 +0.15(+14.85%)
Sep 29, 2014 0.9900 1.040 0.9900 1.010 8 +0.03(+2.85%)
Sep 26, 2014 1.030 1.030 0.9820 0.9820 8,084 -0.04(-3.73%)
Sep 25, 2014 1.020 1.020 1.020 1.020 141 +0.00(+0.00%)
Sep 24, 2014 1.020 1.020 1.020 1.020 817 +0.03(+3.03%)
Sep 23, 2014 1.010 1.030 0.9900 0.9900 909 +0.00(+0.00%)
Sep 19, 2014 0.9900 0.9900 0.9900 0.9900 3,000 -0.04(-3.87%)
Sep 18, 2014 1.013 1.030 1.000 1.030 900 +0.03(+2.99%)
Sep 17, 2014 1.004 1.015 1.000 1.000 1,100 -0.01(-0.60%)
Sep 16, 2014 1.030 1.080 0.9900 1.006 8,330 -0.05(-5.09%)
Sep 15, 2014 1.060 1.062 1.060 1.060 3,300 +0.01(+0.94%)
Sep 12, 2014 1.030 1.070 1.030 1.050 5,400 +0.05(+4.70%)
Sep 11, 2014 1.050 1.050 1.003 1.003 371 -0.08(-7.13%)
Sep 10, 2014 1.080 1.080 1.080 1.080 200 +0.04(+3.85%)
Sep 09, 2014 1.050 1.060 1.023 1.040 15,407 -0.05(-4.59%)
Sep 08, 2014 1.120 1.120 1.090 1.090 10,655 +0.01(+0.63%)
Sep 05, 2014 1.050 1.098 1.050 1.083 6,706 -0.01(-0.62%)
Sep 04, 2014 1.080 1.140 1.050 1.090 27,979 +0.04(+3.64%)
Sep 03, 2014 1.090 1.120 1.020 1.052 10,504 -0.03(-2.62%)
Sep 02, 2014 1.140 1.140 1.080 1.080 4,688 -0.06(-5.26%)
Aug 29, 2014 1.140 1.140 1.140 1.140 3,700 -0.04(-3.39%)
Aug 28, 2014 1.180 1.180 1.180 1.180 832 +0.04(+3.51%)
Aug 27, 2014 1.150 1.150 1.140 1.140 699 -0.01(-0.87%)
Aug 26, 2014 1.130 1.197 1.130 1.150 3,205 +0.02(+1.76%)
Aug 25, 2014 1.130 1.140 1.130 1.130 2,300 -0.02(-1.83%)
Aug 22, 2014 1.174 1.174 1.150 1.151 425 -0.06(-4.86%)
Aug 19, 2014 1.190 1.210 1.210 1.210 3,500 +0.00(+0.00%)
Aug 18, 2014 1.202 1.220 1.202 1.210 567 +0.01(+0.83%)
Aug 15, 2014 1.190 1.200 1.190 1.200 2,100 +0.01(+0.84%)
Aug 14, 2014 1.210 1.250 1.190 1.190 23,683 +0.00(+0.00%)
Aug 13, 2014 1.280 1.300 1.190 1.190 26,759 -0.03(-2.46%)
Aug 12, 2014 1.240 1.300 1.220 1.220 9,436 -0.02(-1.61%)
Aug 11, 2014 1.240 1.240 1.240 1.240 300 +0.00(+0.40%)
Aug 08, 2014 1.280 1.310 1.230 1.235 6,983 -0.00(-0.40%)
Aug 07, 2014 1.184 1.390 1.184 1.240 27,702 -0.01(-0.80%)
Aug 06, 2014 1.400 1.430 1.190 1.250 15,231 -0.13(-9.42%)
Aug 05, 2014 1.390 1.390 1.380 1.380 1,609 -0.01(-0.72%)
Aug 04, 2014 1.480 1.480 1.370 1.390 7,900 +0.02(+1.46%)
Aug 01, 2014 1.210 1.470 1.180 1.370 138,099 +0.11(+8.73%)
Jul 31, 2014 1.450 1.450 1.170 1.260 50,773 -0.20(-13.70%)
Jul 30, 2014 1.490 1.540 1.350 1.460 9,374 -0.01(-0.67%)
Jul 29, 2014 1.400 1.650 1.380 1.470 69,609 +0.11(+8.09%)
Jul 28, 2014 1.290 1.380 1.290 1.360 24,135 +0.05(+3.82%)
Jul 25, 2014 1.310 1.310 1.280 1.310 8,206 -0.02(-1.50%)
Jul 24, 2014 1.310 1.390 1.310 1.330 9,103 -0.11(-7.64%)
Jul 23, 2014 1.430 1.440 1.310 1.440 4,978 +0.07(+5.19%)
Jul 22, 2014 1.510 1.510 1.360 1.369 9,941 -0.12(-8.12%)
Jul 21, 2014 1.390 1.580 1.260 1.490 66,647 +0.08(+5.67%)
Jul 18, 2014 1.210 1.580 1.110 1.410 87,467 +0.16(+12.80%)
Jul 17, 2014 1.210 1.250 1.210 1.250 400 +0.00(+0.00%)
Jul 16, 2014 1.230 1.250 1.230 1.250 614 +0.00(+0.00%)
Jul 15, 2014 1.230 1.250 1.230 1.250 1,778 +0.04(+3.31%)
Jul 14, 2014 1.170 1.250 1.110 1.210 83,355 +0.06(+5.22%)
Jul 08, 2014 1.150 1.150 1.150 1.150 600 -0.04(-3.28%)
Jul 07, 2014 1.150 1.189 1.150 1.189 1,101 +0.01(+1.01%)
Jul 03, 2014 1.180 1.177 1.177 1.177 200 +0.03(+2.36%)
Jul 02, 2014 1.130 1.150 1.130 1.150 2,732 +0.01(+0.87%)
Jul 01, 2014 1.140 1.140 1.140 1.140 300 -0.03(-2.56%)
Jun 30, 2014 1.170 1.170 1.170 1.170 25 +0.00(+0.00%)
Jun 27, 2014 1.170 1.170 1.170 1.170 71 +0.00(+0.00%)
Jun 26, 2014 1.150 1.170 1.150 1.170 10,292 +0.02(+1.74%)
Jun 25, 2014 1.150 1.150 1.150 1.150 490 -0.02(-1.71%)
Jun 24, 2014 1.160 1.170 1.150 1.170 5,200 +0.02(+1.74%)
Jun 23, 2014 1.150 1.150 1.150 1.150 25,000 -0.00(-0.01%)
Jun 20, 2014 1.150 1.150 1.150 1.150 100 -0.04(-3.11%)
Jun 19, 2014 1.150 1.187 1.150 1.187 800 +0.04(+3.22%)
Jun 18, 2014 1.150 1.150 1.120 1.150 974 -0.05(-4.17%)
Jun 17, 2014 1.150 1.200 1.150 1.200 250 +0.03(+2.56%)
Jun 16, 2014 1.169 1.170 1.169 1.170 1,158 -0.03(-2.26%)
Jun 12, 2014 1.150 1.197 1.197 1.197 1,900 +0.05(+4.08%)
Jun 10, 2014 1.150 1.150 1.150 1.150 500 -0.08(-6.50%)
Jun 06, 2014 1.220 1.230 1.220 1.230 1,800 +0.01(+0.82%)
Jun 05, 2014 1.187 1.220 1.187 1.220 235 +0.00(+0.25%)
Jun 03, 2014 1.217 1.217 1.217 1.217 0 +0.02(+1.42%)
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.