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, 2022 4.800 4.606 4.640 124,186 -0.11(-2.32%)
Jan 28, 2022 4.500 4.750 4.500 4.750 83,474 +0.30(+6.74%)
Jan 27, 2022 4.580 4.600 4.400 4.450 159,019 -0.14(-3.05%)
Jan 26, 2022 4.550 4.730 4.530 4.590 57,255 -0.01(-0.22%)
Jan 25, 2022 4.650 4.650 4.560 4.600 22,058 +0.03(+0.66%)
Jan 24, 2022 4.540 4.610 4.520 4.570 60,182 -0.03(-0.65%)
Jan 21, 2022 4.570 4.720 4.520 4.600 184,318 -0.05(-1.08%)
Jan 20, 2022 4.660 4.760 4.525 4.650 123,028 -0.05(-1.06%)
Jan 19, 2022 4.840 4.840 4.660 4.700 89,848 -0.05(-1.05%)
Jan 18, 2022 4.990 4.990 4.390 4.750 98,972 -0.07(-1.45%)
Jan 14, 2022 4.820 0 +0.01(+0.21%)
Jan 13, 2022 4.630 4.970 4.600 4.810 154,927 +0.12(+2.56%)
Jan 12, 2022 4.640 4.750 4.590 4.690 40,751 +0.15(+3.30%)
Jan 11, 2022 4.720 4.750 4.530 4.540 80,990 -0.15(-3.20%)
Jan 10, 2022 4.620 4.770 4.545 4.690 41,240 -0.02(-0.42%)
Jan 07, 2022 4.780 4.950 4.655 4.710 84,587 -0.07(-1.46%)
Jan 06, 2022 4.570 4.830 4.450 4.780 89,117 +0.15(+3.24%)
Jan 05, 2022 4.480 4.840 4.480 4.630 61,055 +0.02(+0.43%)
Jan 04, 2022 4.690 4.840 4.560 4.610 117,214 -0.04(-0.86%)
Jan 03, 2022 5.000 5.000 4.550 4.650 132,874 -0.20(-4.12%)
Dec 31, 2021 4.670 4.850 4.610 4.850 36,189 +0.21(+4.53%)
Dec 30, 2021 4.750 4.890 4.610 4.640 73,015 -0.07(-1.49%)
Dec 29, 2021 4.740 4.915 4.585 4.710 146,964 +0.00(+0.00%)
Dec 28, 2021 4.650 4.740 4.550 4.710 53,882 +0.09(+1.95%)
Dec 27, 2021 4.500 4.800 4.450 4.620 104,563 +0.09(+1.99%)
Dec 23, 2021 4.670 4.670 4.520 4.530 73,710 -0.13(-2.79%)
Dec 22, 2021 4.610 4.760 4.460 4.660 81,780 +0.04(+0.87%)
Dec 21, 2021 4.490 4.790 4.490 4.620 95,672 +0.17(+3.82%)
Dec 20, 2021 4.840 5.096 4.280 4.450 416,719 -0.34(-7.10%)
Dec 17, 2021 4.520 4.900 4.520 4.790 68,934 +0.19(+4.13%)
Dec 16, 2021 4.720 5.000 4.470 4.600 90,551 -0.10(-2.13%)
Dec 15, 2021 4.190 4.800 4.140 4.700 191,637 +0.44(+10.33%)
Dec 14, 2021 4.930 5.050 4.110 4.260 1,028,412 -0.82(-16.14%)
Dec 13, 2021 5.100 5.120 4.900 5.080 329,407 -0.06(-1.17%)
Dec 10, 2021 5.220 5.295 5.040 5.140 244,134 +0.04(+0.78%)
Dec 09, 2021 5.000 5.200 5.000 5.100 194,419 +0.04(+0.79%)
Dec 08, 2021 5.270 5.278 4.950 5.060 178,146 -0.13(-2.50%)
Dec 07, 2021 5.000 5.190 4.839 5.190 244,512 +0.39(+8.13%)
Dec 06, 2021 4.520 4.880 4.450 4.800 281,134 +0.29(+6.43%)
Dec 03, 2021 4.540 4.611 4.420 4.510 203,860 +0.06(+1.35%)
Dec 02, 2021 4.290 4.540 4.275 4.450 130,022 +0.16(+3.73%)
Dec 01, 2021 4.280 4.640 4.250 4.290 311,033 +0.14(+3.37%)
Nov 30, 2021 4.230 4.330 4.160 4.150 249,083 -0.18(-4.16%)
Nov 29, 2021 4.460 4.560 4.260 4.330 543,333 -0.22(-4.84%)
Nov 26, 2021 4.500 4.747 4.460 4.550 742,169 -0.22(-4.61%)
Nov 24, 2021 4.500 4.840 4.060 4.770 1,176,740 +0.25(+5.53%)
Nov 23, 2021 4.250 4.619 4.130 4.520 1,042,940 +0.32(+7.62%)
Nov 22, 2021 3.800 4.220 3.661 4.200 894,082 +0.40(+10.53%)
Nov 19, 2021 3.590 3.850 3.330 3.800 809,688 +0.34(+9.83%)
Nov 18, 2021 3.150 3.460 3.320 3.460 857,708 +0.34(+10.90%)
Nov 17, 2021 2.820 3.220 2.820 3.120 408,478 +0.22(+7.59%)
Nov 16, 2021 2.840 2.910 2.780 2.900 241,110 +0.05(+1.75%)
Nov 15, 2021 2.870 2.890 2.830 2.850 132,797 -0.03(-1.04%)
Nov 12, 2021 2.990 2.996 2.815 2.880 155,183 -0.05(-1.71%)
Nov 11, 2021 2.920 3.046 2.900 2.930 152,992 +0.01(+0.34%)
Nov 10, 2021 2.960 2.900 2.920 286,067 -0.08(-2.67%)
Nov 09, 2021 3.070 3.150 2.900 3.000 281,121 -0.17(-5.36%)
Nov 08, 2021 3.070 3.230 3.070 3.170 277,710 +0.07(+2.26%)
Nov 05, 2021 3.110 3.250 3.050 3.100 291,799 -0.09(-2.82%)
Nov 04, 2021 3.200 3.370 2.900 3.190 1,269,290 -0.01(-0.31%)
Nov 03, 2021 3.420 3.680 3.159 3.200 1,829,349 -0.57(-15.12%)
Nov 02, 2021 7.780 8.769 3.710 3.770 8,906,561 -4.04(-51.73%)
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.