Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Birks Group Inc (NY: BGI )

2.678 -0.012 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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, 2022 5.270 5.270 5.160 5.191 37,568 -0.06(-1.13%)
Mar 30, 2022 5.060 5.250 5.060 5.250 38,742 +0.11(+2.14%)
Mar 29, 2022 5.090 5.150 5.050 5.140 80,189 +0.04(+0.85%)
Mar 28, 2022 5.090 5.100 5.054 5.097 17,339 -0.02(-0.45%)
Mar 25, 2022 5.180 5.180 5.030 5.120 24,328 +0.03(+0.59%)
Mar 24, 2022 5.050 5.100 5.050 5.090 75,624 +0.04(+0.79%)
Mar 23, 2022 5.180 5.180 5.030 5.050 112,696 -0.02(-0.39%)
Mar 22, 2022 5.100 5.200 5.000 5.070 222,892 +0.17(+3.47%)
Mar 21, 2022 4.750 4.920 4.720 4.900 54,567 +0.15(+3.16%)
Mar 18, 2022 4.800 4.800 4.660 4.750 40,559 -0.02(-0.42%)
Mar 17, 2022 4.640 4.770 4.560 4.770 69,367 +0.15(+3.25%)
Mar 16, 2022 4.550 4.640 4.530 4.620 29,638 +0.11(+2.44%)
Mar 15, 2022 4.631 4.631 4.490 4.510 36,149 -0.02(-0.44%)
Mar 14, 2022 4.615 4.615 4.480 4.530 64,158 -0.11(-2.37%)
Mar 11, 2022 4.620 4.750 4.540 4.640 158,874 +0.04(+0.87%)
Mar 10, 2022 4.604 4.645 4.570 4.600 14,507 -0.07(-1.50%)
Mar 09, 2022 4.750 4.750 4.590 4.670 58,868 +0.11(+2.41%)
Mar 08, 2022 4.600 4.633 4.520 4.560 46,616 -0.02(-0.44%)
Mar 07, 2022 4.600 4.614 4.520 4.580 21,973 -0.01(-0.22%)
Mar 04, 2022 4.560 4.600 4.540 4.590 8,461 +0.07(+1.55%)
Mar 03, 2022 4.665 4.725 4.500 4.520 82,910 -0.04(-0.88%)
Mar 02, 2022 4.610 4.740 4.560 4.560 63,846 -0.07(-1.51%)
Mar 01, 2022 4.620 4.740 4.620 4.630 14,042 -0.04(-0.86%)
Feb 28, 2022 4.630 4.731 4.610 4.670 17,871 -0.03(-0.64%)
Feb 25, 2022 4.700 4.742 4.665 4.700 28,285 +0.03(+0.64%)
Feb 24, 2022 4.460 4.710 4.460 4.670 68,000 +0.10(+2.19%)
Feb 23, 2022 4.640 4.640 4.510 4.570 44,032 -0.02(-0.44%)
Feb 22, 2022 4.440 4.590 4.440 4.590 64,484 +0.09(+2.00%)
Feb 18, 2022 4.500 0 -0.06(-1.32%)
Feb 17, 2022 4.560 4.560 4.510 4.560 19,572 +0.02(+0.44%)
Feb 16, 2022 4.550 4.570 4.500 4.540 30,256 +0.02(+0.44%)
Feb 15, 2022 4.620 4.620 4.520 4.520 31,166 -0.08(-1.74%)
Feb 14, 2022 4.530 4.600 4.520 4.600 51,407 +0.05(+1.10%)
Feb 11, 2022 4.560 4.590 4.480 4.550 60,576 +0.03(+0.66%)
Feb 10, 2022 4.580 4.630 4.500 4.520 79,197 -0.06(-1.31%)
Feb 09, 2022 4.600 4.630 4.520 4.580 140,752 -0.02(-0.43%)
Feb 08, 2022 4.570 4.650 4.521 4.600 68,262 +0.05(+1.10%)
Feb 07, 2022 4.660 4.670 4.510 4.550 41,953 -0.12(-2.57%)
Feb 04, 2022 4.380 4.670 4.355 4.670 110,335 +0.30(+6.86%)
Feb 03, 2022 4.450 4.370 574,869 -0.10(-2.24%)
Feb 02, 2022 4.560 4.605 4.450 4.470 100,635 -0.12(-2.61%)
Feb 01, 2022 4.900 4.930 4.550 4.590 164,292 -0.05(-1.08%)
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%)
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.