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 (%)
Dec 29, 2017 1.300 1.300 1.300 0 -0.09(-6.47%)
Dec 28, 2017 1.450 1.480 1.190 1.390 32,953 -0.04(-2.80%)
Dec 27, 2017 1.520 1.546 1.430 1.430 23,325 -0.06(-4.03%)
Dec 26, 2017 1.540 1.560 1.488 1.490 17,044 +0.01(+0.68%)
Dec 22, 2017 1.460 1.530 1.460 1.480 8,338 +0.01(+0.68%)
Dec 21, 2017 1.510 1.610 1.490 1.470 27,163 -0.10(-6.37%)
Dec 20, 2017 1.630 1.630 1.565 1.570 2,206 +0.00(+0.09%)
Dec 19, 2017 1.620 1.650 1.560 1.569 22,404 -0.05(-3.17%)
Dec 18, 2017 1.701 1.710 1.620 1.620 2,450 -0.08(-4.71%)
Dec 15, 2017 1.578 1.708 1.578 1.700 16,316 +0.10(+6.25%)
Dec 14, 2017 1.630 1.630 1.550 1.600 14,220 +0.03(+1.91%)
Dec 13, 2017 1.640 1.659 1.570 1.570 10,466 +0.05(+3.29%)
Dec 12, 2017 1.630 1.630 1.520 1.520 10,230 -0.12(-7.32%)
Dec 11, 2017 1.650 1.734 1.510 1.640 10,947 -0.05(-2.87%)
Dec 08, 2017 1.700 1.790 1.650 1.688 46,801 -0.01(-0.68%)
Dec 07, 2017 1.740 1.740 1.700 1.700 63,898 -0.06(-3.41%)
Dec 06, 2017 1.790 1.790 1.730 1.760 16,895 +0.02(+1.15%)
Dec 05, 2017 1.850 1.850 1.730 1.740 19,324 -0.03(-1.69%)
Dec 04, 2017 1.700 1.798 1.700 1.770 20,190 +0.07(+4.12%)
Dec 01, 2017 1.840 1.840 1.700 1.700 16,643 -0.05(-3.13%)
Nov 30, 2017 1.850 2.050 1.750 1.755 42,854 -0.10(-5.19%)
Nov 29, 2017 1.870 2.001 1.750 1.851 174,229 +0.03(+1.70%)
Nov 28, 2017 1.800 1.830 1.750 1.820 14,559 +0.03(+1.68%)
Nov 27, 2017 1.790 1.820 1.750 1.790 14,447 -0.03(-1.65%)
Nov 24, 2017 1.810 1.840 1.790 1.820 8,541 -0.01(-0.55%)
Nov 22, 2017 2.000 2.000 1.750 1.830 69,266 -0.07(-3.68%)
Nov 21, 2017 2.190 2.190 1.860 1.900 68,161 -0.10(-5.00%)
Nov 20, 2017 1.720 2.140 1.650 2.000 331,555 +0.02(+1.01%)
Nov 17, 2017 2.440 2.440 1.810 1.980 191,878 -0.48(-19.52%)
Nov 16, 2017 2.500 2.500 2.460 2.460 14,585 -0.06(-2.38%)
Nov 15, 2017 2.700 2.720 2.500 2.520 77,890 -0.17(-6.32%)
Nov 14, 2017 2.410 2.700 2.410 2.690 90,500 +0.00(+0.00%)
Nov 13, 2017 2.300 2.690 2.280 2.690 93,680 +0.43(+19.03%)
Nov 10, 2017 2.235 2.260 2.235 2.260 11,464 +0.00(+0.00%)
Nov 09, 2017 2.260 2.260 2.229 2.260 3,799 +0.01(+0.44%)
Nov 08, 2017 2.260 2.260 2.220 2.250 6,429 +0.06(+2.58%)
Nov 07, 2017 2.300 2.300 2.193 2.193 8,316 -0.10(-4.22%)
Nov 06, 2017 2.210 2.300 2.130 2.290 36,805 +0.14(+6.51%)
Nov 03, 2017 2.160 2.210 2.150 2.150 8,713 +0.01(+0.43%)
Nov 02, 2017 2.200 2.200 2.120 2.141 22,727 -0.07(-3.14%)
Nov 01, 2017 2.300 2.300 2.180 2.210 9,573 -0.01(-0.58%)
Oct 31, 2017 2.240 2.270 2.170 2.223 19,178 +0.05(+2.43%)
Oct 30, 2017 2.060 2.300 2.020 2.170 32,806 +0.06(+2.85%)
Oct 27, 2017 2.050 2.300 2.010 2.110 89,705 +0.13(+6.57%)
Oct 26, 2017 1.830 2.090 1.830 1.980 89,198 +0.09(+4.88%)
Oct 25, 2017 1.987 1.995 1.760 1.888 32,923 -0.08(-4.17%)
Oct 24, 2017 1.791 2.400 1.791 1.970 371,970 +0.19(+10.76%)
Oct 23, 2017 1.755 1.810 1.730 1.778 22,784 +0.04(+2.21%)
Oct 20, 2017 1.780 1.780 1.736 1.740 4,710 -0.06(-3.07%)
Oct 19, 2017 1.780 1.795 1.780 1.795 1,799 +0.02(+0.85%)
Oct 18, 2017 1.780 1.790 1.780 1.780 6,527 +0.00(+0.00%)
Oct 17, 2017 1.800 1.800 1.780 1.780 4,040 -0.00(-0.26%)
Oct 16, 2017 1.785 1.785 1.785 1.785 1,915 +0.00(+0.20%)
Oct 13, 2017 1.800 1.800 1.750 1.781 2,317 -0.01(-0.43%)
Oct 12, 2017 1.800 1.800 1.750 1.789 5,022 -0.01(-0.62%)
Oct 11, 2017 1.800 1.800 1.800 1.800 527 +0.01(+0.83%)
Oct 09, 2017 1.785 1.785 1.785 96 +0.09(+5.06%)
Oct 06, 2017 1.720 1.720 1.680 1.699 6,326 -0.01(-0.64%)
Oct 05, 2017 1.697 1.710 1.680 1.710 12,927 +0.02(+1.18%)
Oct 04, 2017 1.760 1.780 1.690 1.690 8,038 -0.10(-5.59%)
Oct 03, 2017 1.830 1.830 1.790 1.790 7,895 -0.03(-1.61%)
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.