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, 2023 8.200 8.200 8.080 8.110 30,299 -0.02(-0.25%)
Mar 30, 2023 8.130 8.180 8.120 8.130 25,203 +0.02(+0.25%)
Mar 29, 2023 8.270 8.270 8.110 8.110 25,045 -0.03(-0.37%)
Mar 28, 2023 8.110 8.185 8.060 8.140 26,788 +0.09(+1.12%)
Mar 27, 2023 8.250 8.250 8.050 8.050 30,267 -0.13(-1.59%)
Mar 24, 2023 8.300 8.300 8.130 8.180 83,172 +0.03(+0.37%)
Mar 23, 2023 8.175 8.209 8.020 8.150 72,157 +0.08(+0.99%)
Mar 22, 2023 8.100 8.220 7.985 8.070 57,100 -0.05(-0.62%)
Mar 21, 2023 8.220 8.286 8.120 8.120 41,762 -0.06(-0.73%)
Mar 20, 2023 8.270 8.420 8.130 8.180 26,695 +0.03(+0.37%)
Mar 17, 2023 8.130 8.379 8.130 8.150 55,233 +0.03(+0.37%)
Mar 16, 2023 8.300 8.360 8.040 8.120 29,373 -0.06(-0.73%)
Mar 15, 2023 8.286 8.377 8.100 8.180 20,678 -0.05(-0.61%)
Mar 14, 2023 8.250 8.364 8.230 8.230 15,952 +0.01(+0.12%)
Mar 13, 2023 8.220 8.345 8.165 8.220 27,967 +0.00(+0.00%)
Mar 10, 2023 8.190 8.280 8.150 8.220 20,180 -0.03(-0.36%)
Mar 09, 2023 8.400 8.400 8.162 8.250 28,306 -0.07(-0.84%)
Mar 08, 2023 8.360 8.450 8.320 8.320 6,115 +0.03(+0.36%)
Mar 07, 2023 8.250 8.394 8.236 8.290 40,351 +0.08(+0.97%)
Mar 06, 2023 8.200 8.300 8.080 8.210 33,854 -0.03(-0.36%)
Mar 03, 2023 8.220 8.470 8.220 8.240 17,754 +0.00(+0.00%)
Mar 02, 2023 8.430 8.450 8.220 8.240 17,837 +0.03(+0.37%)
Mar 01, 2023 8.170 8.270 8.160 8.210 7,930 +0.01(+0.12%)
Feb 28, 2023 8.370 8.370 8.090 8.200 18,828 +0.15(+1.86%)
Feb 27, 2023 7.730 8.440 7.730 8.050 96,104 +0.39(+5.07%)
Feb 24, 2023 7.600 7.716 7.560 7.662 38,235 +0.08(+1.08%)
Feb 23, 2023 7.620 7.620 7.570 7.580 10,204 +0.00(+0.00%)
Feb 22, 2023 7.510 7.600 7.510 7.580 11,315 +0.07(+0.93%)
Feb 21, 2023 7.460 7.550 7.460 7.510 20,973 +0.00(+0.00%)
Feb 17, 2023 7.620 7.620 7.490 7.510 74,884 +0.02(+0.25%)
Feb 16, 2023 7.520 7.550 7.460 7.491 51,860 -0.03(-0.39%)
Feb 15, 2023 7.530 7.530 7.495 7.520 5,546 +0.01(+0.13%)
Feb 14, 2023 7.530 7.550 7.480 7.510 62,867 -0.02(-0.27%)
Feb 13, 2023 7.620 7.620 7.480 7.530 8,177 -0.01(-0.13%)
Feb 10, 2023 7.560 7.610 7.480 7.540 45,684 +0.00(+0.00%)
Feb 09, 2023 7.570 7.570 7.490 7.540 7,799 -0.04(-0.53%)
Feb 08, 2023 7.620 7.620 7.530 7.580 21,834 -0.02(-0.26%)
Feb 07, 2023 7.560 7.810 7.510 7.600 45,221 +0.04(+0.60%)
Feb 06, 2023 7.560 7.620 7.480 7.555 30,566 -0.04(-0.59%)
Feb 03, 2023 7.510 7.620 7.510 7.600 136,457 +0.10(+1.33%)
Feb 02, 2023 7.520 7.555 7.420 7.500 163,885 -0.01(-0.13%)
Feb 01, 2023 7.540 7.640 7.500 7.510 49,268 -0.02(-0.27%)
Jan 31, 2023 7.520 7.560 7.485 7.530 32,686 +0.06(+0.81%)
Jan 30, 2023 7.450 7.534 7.450 7.470 21,642 -0.03(-0.40%)
Jan 27, 2023 7.520 7.570 7.430 7.500 31,679 -0.03(-0.40%)
Jan 26, 2023 7.550 7.590 7.510 7.530 35,004 +0.00(+0.00%)
Jan 25, 2023 7.520 7.610 7.460 7.530 13,507 -0.00(-0.00%)
Jan 24, 2023 7.500 7.600 7.490 7.530 32,073 +0.01(+0.13%)
Jan 23, 2023 7.480 7.560 7.420 7.520 44,298 +0.03(+0.40%)
Jan 20, 2023 7.530 7.610 7.480 7.490 37,569 -0.01(-0.13%)
Jan 19, 2023 7.565 7.586 7.410 7.500 31,420 +0.01(+0.13%)
Jan 18, 2023 7.510 7.650 7.470 7.490 36,360 -0.02(-0.26%)
Jan 17, 2023 7.500 7.620 7.490 7.510 28,758 +0.02(+0.27%)
Jan 13, 2023 7.510 7.550 7.480 7.490 55,939 +0.01(+0.13%)
Jan 12, 2023 7.510 7.550 7.470 7.480 72,246 -0.06(-0.80%)
Jan 11, 2023 7.570 7.640 7.510 7.540 33,669 +0.03(+0.40%)
Jan 10, 2023 7.600 7.630 7.510 7.510 26,098 -0.07(-0.92%)
Jan 09, 2023 7.760 7.760 7.570 7.580 39,933 -0.20(-2.57%)
Jan 06, 2023 7.910 7.910 7.750 7.780 81,115 -0.12(-1.52%)
Jan 05, 2023 8.000 8.000 7.830 7.900 159,198 -0.03(-0.38%)
Jan 04, 2023 7.980 8.061 7.860 7.930 58,950 -0.14(-1.73%)
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.