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, 2017 1.920 1.930 1.750 1.750 110,091 -0.05(-2.78%)
Jan 30, 2017 1.840 1.890 1.670 1.800 59,932 +0.05(+2.86%)
Jan 27, 2017 1.750 1.750 1.620 1.750 153,310 +0.01(+0.57%)
Jan 26, 2017 1.750 1.750 1.690 1.740 178,788 +0.02(+1.16%)
Jan 25, 2017 1.830 1.970 1.618 1.720 649,247 -0.08(-4.44%)
Jan 24, 2017 1.500 2.120 1.500 1.800 3,824,861 +0.33(+22.45%)
Jan 23, 2017 1.340 1.570 1.317 1.470 331,811 +0.16(+12.21%)
Jan 20, 2017 1.240 1.391 1.240 1.310 75,979 +0.03(+2.34%)
Jan 19, 2017 1.400 1.440 1.270 1.280 156,565 -0.08(-5.88%)
Jan 18, 2017 1.200 1.430 1.190 1.360 187,297 +0.15(+12.40%)
Jan 17, 2017 1.230 1.240 1.180 1.210 31,090 +0.01(+0.83%)
Jan 13, 2017 1.200 1.200 1.200 0 -0.07(-5.51%)
Jan 12, 2017 1.200 1.690 1.120 1.270 1,142,910 +0.09(+7.63%)
Jan 11, 2017 1.110 1.270 1.110 1.180 94,593 +0.07(+6.31%)
Jan 10, 2017 1.100 1.200 1.060 1.110 66,564 +0.02(+1.83%)
Jan 09, 2017 1.160 1.160 1.090 1.090 45,263 -0.03(-2.68%)
Jan 06, 2017 1.150 1.200 1.100 1.120 49,666 -0.01(-0.88%)
Jan 05, 2017 1.180 1.194 1.100 1.130 62,653 +0.00(+0.00%)
Jan 04, 2017 1.150 1.190 1.080 1.130 77,636 +0.06(+5.61%)
Jan 03, 2017 1.060 1.147 1.050 1.070 44,992 +0.00(+0.00%)
Dec 30, 2016 1.070 1.070 1.070 0 +0.00(+0.45%)
Dec 29, 2016 1.080 1.120 1.020 1.065 65,939 -0.02(-2.16%)
Dec 28, 2016 1.078 1.149 1.050 1.089 44,629 +0.03(+2.71%)
Dec 27, 2016 1.060 1.083 1.020 1.060 60,577 +0.05(+4.95%)
Dec 23, 2016 1.010 1.010 1.010 0 -0.09(-8.18%)
Dec 22, 2016 1.083 1.140 1.060 1.100 56,435 +0.04(+3.77%)
Dec 21, 2016 1.090 1.090 1.060 1.060 34,774 -0.01(-0.93%)
Dec 20, 2016 1.062 1.087 1.060 1.070 31,512 -0.00(-0.47%)
Dec 19, 2016 1.120 1.120 1.060 1.075 25,345 +0.01(+1.42%)
Dec 16, 2016 1.075 1.150 1.060 1.060 66,505 -0.01(-0.93%)
Dec 15, 2016 1.070 1.070 1.060 1.070 10,167 +0.01(+0.94%)
Dec 14, 2016 1.110 1.110 1.060 1.060 19,646 -0.02(-1.85%)
Dec 13, 2016 1.044 1.090 1.040 1.080 37,314 +0.02(+1.89%)
Dec 12, 2016 1.110 1.110 1.060 1.060 29,331 +0.00(+0.00%)
Dec 09, 2016 1.140 1.190 1.050 1.060 99,388 +0.00(+0.00%)
Dec 08, 2016 1.150 1.150 1.060 1.060 31,092 -0.00(-0.01%)
Dec 07, 2016 1.080 1.110 1.030 1.060 35,131 -0.01(-0.93%)
Dec 06, 2016 1.088 1.140 1.051 1.070 29,272 -0.02(-1.64%)
Dec 05, 2016 1.150 1.160 1.050 1.088 43,708 -0.02(-2.00%)
Dec 02, 2016 1.124 1.140 1.110 1.110 41,367 -0.02(-1.68%)
Dec 01, 2016 1.120 1.167 1.120 1.129 42,222 -0.01(-0.96%)
Nov 30, 2016 1.150 1.220 1.120 1.140 68,819 -0.01(-0.87%)
Nov 29, 2016 1.158 1.290 1.110 1.150 174,357 +0.01(+0.90%)
Nov 28, 2016 1.260 1.260 1.100 1.140 33,198 +0.01(+0.86%)
Nov 25, 2016 1.160 1.190 1.130 1.130 18,591 +0.02(+1.80%)
Nov 23, 2016 1.110 1.110 1.110 0 -0.07(-5.93%)
Nov 22, 2016 1.140 1.370 1.080 1.180 579,481 +0.05(+4.42%)
Nov 21, 2016 1.200 1.200 1.000 1.130 121,637 -0.03(-2.59%)
Nov 18, 2016 1.220 1.270 1.150 1.160 90,561 -0.06(-4.92%)
Nov 17, 2016 1.320 1.320 1.220 1.220 71,497 -0.09(-6.87%)
Nov 16, 2016 1.250 1.459 1.250 1.310 185,661 -0.12(-8.39%)
Nov 15, 2016 1.610 1.760 1.330 1.430 534,309 -0.00(-0.24%)
Nov 14, 2016 1.330 1.480 1.310 1.433 136,789 +0.12(+9.42%)
Nov 11, 2016 1.330 1.360 1.320 1.310 18,481 +0.02(+1.55%)
Nov 10, 2016 1.500 1.500 1.390 1.290 30,303 -0.10(-7.41%)
Nov 09, 2016 1.300 1.440 1.220 1.393 67,532 +0.08(+6.35%)
Nov 08, 2016 1.270 1.337 1.230 1.310 33,159 +0.10(+8.26%)
Nov 07, 2016 1.260 1.340 1.200 1.210 68,146 -0.02(-1.63%)
Nov 04, 2016 1.190 1.250 1.170 1.230 20,398 -0.01(-0.81%)
Nov 03, 2016 1.250 1.250 1.230 1.240 49,661 +0.01(+0.81%)
Nov 02, 2016 1.330 1.370 1.230 1.230 39,967 -0.12(-8.89%)
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.