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 (%)
Jan 31, 2024 3.900 4.100 3.880 4.090 26,456 +0.07(+1.74%)
Jan 30, 2024 3.800 4.100 3.800 4.020 18,517 -0.28(-6.51%)
Jan 29, 2024 4.170 4.370 4.120 4.300 2,058 +0.12(+2.87%)
Jan 26, 2024 4.000 4.200 3.940 4.180 2,541 +0.10(+2.45%)
Jan 25, 2024 3.990 4.088 3.880 4.080 7,673 -0.06(-1.45%)
Jan 24, 2024 3.910 4.140 3.890 4.140 19,818 +0.11(+2.73%)
Jan 23, 2024 3.990 4.030 3.930 4.030 1,482 -0.03(-0.83%)
Jan 22, 2024 4.000 4.070 3.936 4.064 987 +0.01(+0.34%)
Jan 19, 2024 4.030 4.100 3.850 4.050 3,822 -0.01(-0.25%)
Jan 18, 2024 4.100 4.100 3.970 4.060 7,220 +0.02(+0.49%)
Jan 17, 2024 4.000 4.230 4.000 4.040 5,987 +0.04(+1.00%)
Jan 16, 2024 4.040 4.200 4.000 4.000 6,262 -0.30(-6.97%)
Jan 12, 2024 4.520 4.520 4.000 4.300 19,207 -0.20(-4.38%)
Jan 11, 2024 4.500 4.640 4.495 4.497 7,080 -0.19(-4.12%)
Jan 10, 2024 4.510 4.690 4.500 4.690 7,388 +0.13(+2.85%)
Jan 09, 2024 4.510 4.623 4.510 4.560 4,526 -0.19(-4.00%)
Jan 08, 2024 4.690 4.750 4.500 4.750 29,835 +0.05(+1.06%)
Jan 05, 2024 4.650 4.712 4.650 4.700 11,232 +0.04(+0.86%)
Jan 04, 2024 4.610 4.740 4.600 4.660 1,236 -0.09(-1.89%)
Jan 03, 2024 4.500 4.795 4.460 4.750 4,770 +0.07(+1.50%)
Jan 02, 2024 4.680 4.680 4.391 4.680 5,361 -0.01(-0.22%)
Dec 29, 2023 4.100 4.880 4.050 4.690 67,857 +0.34(+7.82%)
Dec 28, 2023 4.160 4.369 4.120 4.350 16,211 +0.05(+1.16%)
Dec 27, 2023 4.150 4.480 4.020 4.300 8,670 +0.10(+2.38%)
Dec 26, 2023 3.950 4.200 3.950 4.200 1,579 +0.12(+2.82%)
Dec 22, 2023 3.990 4.110 3.990 4.085 5,683 -0.05(-1.14%)
Dec 21, 2023 4.212 4.212 3.800 4.132 3,140 +0.03(+0.78%)
Dec 20, 2023 4.000 4.386 4.000 4.100 4,856 -0.22(-5.09%)
Dec 19, 2023 4.450 4.470 4.279 4.320 3,938 -0.09(-2.04%)
Dec 18, 2023 4.210 4.410 4.206 4.410 14,120 +0.14(+3.28%)
Dec 15, 2023 4.160 4.510 4.050 4.270 52,165 +0.19(+4.66%)
Dec 14, 2023 3.550 4.080 3.550 4.080 15,409 +0.44(+12.09%)
Dec 13, 2023 3.570 3.750 3.500 3.640 5,156 -0.01(-0.28%)
Dec 12, 2023 3.560 3.688 3.540 3.650 3,807 +0.11(+3.11%)
Dec 11, 2023 3.795 3.795 3.540 3.540 6,195 -0.30(-7.81%)
Dec 08, 2023 3.700 3.840 3.700 3.840 5,328 +0.14(+3.78%)
Dec 07, 2023 3.700 3.890 3.700 3.700 3,927 -0.19(-4.88%)
Dec 05, 2023 3.890 122 +0.02(+0.60%)
Dec 04, 2023 3.610 3.890 3.580 3.867 15,264 +0.17(+4.65%)
Dec 01, 2023 3.695 3.890 3.682 3.695 3,817 -0.10(-2.76%)
Nov 30, 2023 3.747 3.800 3.747 3.800 511 +0.05(+1.33%)
Nov 29, 2023 3.750 3.750 3.731 3.750 1,007 -0.01(-0.21%)
Nov 28, 2023 3.700 3.775 3.690 3.758 5,950 -0.00(-0.06%)
Nov 27, 2023 3.700 3.820 3.700 3.760 2,493 +0.01(+0.27%)
Nov 24, 2023 3.890 3.890 3.750 3.750 3,910 -0.14(-3.60%)
Nov 22, 2023 3.810 3.890 3.810 3.890 681 +0.14(+3.73%)
Nov 21, 2023 3.825 3.890 3.750 3.750 1,849 -0.07(-1.83%)
Nov 20, 2023 3.880 3.890 3.776 3.820 2,922 -0.01(-0.13%)
Nov 17, 2023 3.700 3.890 3.700 3.825 4,687 +0.05(+1.19%)
Nov 16, 2023 3.890 4.244 3.780 3.780 3,057 -0.23(-5.74%)
Nov 15, 2023 4.108 4.145 4.010 4.010 2,619 -0.28(-6.53%)
Nov 14, 2023 3.857 4.300 3.857 4.290 19,437 +0.25(+6.19%)
Nov 13, 2023 3.790 4.040 3.760 4.040 1,193 +0.06(+1.51%)
Nov 10, 2023 3.875 4.000 3.875 3.980 989 +0.02(+0.51%)
Nov 09, 2023 3.820 3.973 3.810 3.960 1,428 +0.06(+1.54%)
Nov 08, 2023 3.860 4.050 3.710 3.900 3,309 -0.10(-2.50%)
Nov 07, 2023 3.570 4.000 3.570 4.000 7,210 +0.26(+6.95%)
Nov 06, 2023 3.670 4.000 3.670 3.740 3,778 +0.04(+1.08%)
Nov 03, 2023 3.810 4.050 3.700 3.700 5,481 -0.30(-7.50%)
Nov 02, 2023 3.900 4.026 3.900 4.000 953 +0.03(+0.76%)
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.