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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2019 0.9770 0.9770 0.9770 0.9770 54 +0.00(+0.00%)
Jul 30, 2019 0.9770 0.9770 0.9770 0.9770 433 +0.03(+2.84%)
Jul 29, 2019 0.9500 0.9500 0.9500 0.9500 689 -0.05(-4.52%)
Jul 26, 2019 0.9900 0.9950 0.9900 0.9950 500 +0.01(+0.51%)
Jul 25, 2019 0.9650 0.9900 0.9650 0.9900 6,440 +0.04(+4.21%)
Jul 24, 2019 0.9500 0.9500 0.9500 0.9500 759 -0.04(-4.04%)
Jul 23, 2019 0.9600 0.9900 0.9575 0.9900 542 +0.04(+4.21%)
Jul 22, 2019 0.9500 0.9703 0.9500 0.9500 1,281 -0.05(-5.00%)
Jul 19, 2019 0.9500 1.000 0.9500 1.000 1,400 +0.00(+0.00%)
Jul 18, 2019 1.000 1.035 0.9800 1.000 1,366 +0.00(+0.00%)
Jul 17, 2019 1.050 1.050 1.000 1.000 5,462 -0.05(-4.76%)
Jul 16, 2019 1.020 1.050 0.9900 1.050 13,561 +0.02(+1.94%)
Jul 15, 2019 1.030 1.030 1.030 1.030 412 +0.00(+0.00%)
Jul 12, 2019 1.010 1.030 1.010 1.030 2,500 +0.00(+0.00%)
Jul 11, 2019 1.050 1.050 1.020 1.030 10,231 +0.02(+1.82%)
Jul 10, 2019 1.030 1.030 1.012 1.012 487 +0.00(+0.16%)
Jul 09, 2019 0.9500 1.060 0.9500 1.010 15,110 -0.11(-9.82%)
Jul 08, 2019 1.200 1.200 1.120 1.120 30,456 -0.05(-4.27%)
Jul 05, 2019 1.040 1.170 1.040 1.170 28,100 +0.14(+13.59%)
Jul 03, 2019 1.030 1.030 1.030 1.030 100 +0.00(+0.00%)
Jul 02, 2019 1.030 1.030 1.030 1.030 107 -0.01(-0.96%)
Jul 01, 2019 1.010 1.040 1.000 1.040 2,230 +0.00(+0.10%)
Jun 28, 2019 1.020 1.040 1.000 1.039 23,400 +0.09(+9.38%)
Jun 27, 2019 0.9499 0.9999 0.9499 0.9499 2,211 -0.00(-0.01%)
Jun 26, 2019 0.9500 0.9500 0.9500 0.9500 20 +0.00(+0.00%)
Jun 25, 2019 0.9500 1.040 0.9500 0.9500 8,790 +0.03(+3.37%)
Jun 24, 2019 0.9550 0.9550 0.9100 0.9190 6,952 +0.01(+0.99%)
Jun 21, 2019 0.9100 0.9100 0.9100 0.9100 3,000 -0.06(-6.13%)
Jun 20, 2019 0.9674 0.9770 0.9674 0.9694 10,060 +0.05(+5.21%)
Jun 19, 2019 0.9420 0.9733 0.9214 0.9214 10,911 -0.02(-2.19%)
Jun 18, 2019 0.9400 0.9430 0.9400 0.9420 12,834 -0.02(-2.07%)
Jun 17, 2019 0.9619 0.9619 0.9619 0.9619 237 -0.08(-7.51%)
Jun 14, 2019 1.010 1.060 1.010 1.040 11,100 +0.03(+2.97%)
Jun 13, 2019 1.010 1.010 1.010 1.010 214 +0.08(+8.37%)
Jun 12, 2019 0.9361 0.9361 0.9320 0.9320 1,222 +0.01(+1.30%)
Jun 11, 2019 0.9300 0.9300 0.9200 0.9200 650 -0.08(-8.00%)
Jun 10, 2019 1.010 1.010 0.9796 1.000 787 +0.03(+3.44%)
Jun 07, 2019 0.9551 0.9667 0.9500 0.9667 11,100 +0.01(+1.32%)
Jun 06, 2019 0.9541 0.9541 0.9541 0.9541 12 +0.00(+0.00%)
Jun 05, 2019 0.9710 0.9769 0.9500 0.9541 10,791 -0.02(-1.64%)
Jun 04, 2019 0.9600 0.9700 0.9600 0.9700 1,787 +0.01(+0.54%)
Jun 03, 2019 0.9600 0.9648 0.9600 0.9648 2,955 -0.03(-2.96%)
May 31, 2019 0.9618 0.9942 0.9610 0.9942 11,000 -0.00(-0.08%)
May 30, 2019 0.9800 0.9950 0.9600 0.9950 5,662 -0.04(-3.40%)
May 29, 2019 0.9700 1.030 0.9700 1.030 3,614 +0.06(+6.19%)
May 28, 2019 0.9700 0.9700 0.9600 0.9700 2,661 -0.00(-0.14%)
May 24, 2019 0.9742 0.9742 0.9714 0.9714 200 +0.00(+0.13%)
May 23, 2019 0.9701 0.9701 0.9701 0.9701 394 -0.00(-0.40%)
May 22, 2019 0.9740 0.9740 0.9740 0.9740 232 -0.05(-4.65%)
May 21, 2019 1.022 1.022 1.022 1.022 524 +0.03(+3.18%)
May 20, 2019 1.030 1.030 0.9900 0.9900 2,704 +0.03(+3.13%)
May 17, 2019 0.9606 0.9606 0.9600 0.9600 2,300 -0.08(-7.69%)
May 16, 2019 0.9702 1.050 0.9702 1.040 1,658 +0.08(+8.30%)
May 15, 2019 0.9607 0.9607 0.9602 0.9603 1,696 -0.02(-2.08%)
May 14, 2019 0.9700 1.094 0.9600 0.9807 25,346 -0.16(-13.97%)
May 13, 2019 1.040 1.200 0.9700 1.140 146,859 +0.16(+16.08%)
May 10, 2019 0.9820 0.9820 0.9820 0.9820 1,500 +0.01(+1.07%)
May 09, 2019 0.9700 1.040 0.9700 0.9716 1,780 -0.07(-6.39%)
May 08, 2019 1.038 1.038 1.038 1.038 146 +0.01(+0.77%)
May 07, 2019 0.9700 1.030 0.9700 1.030 1,274 +0.03(+3.00%)
May 06, 2019 1.000 1.000 28 +0.00(+0.00%)
May 03, 2019 0.9623 1.000 0.9623 1.000 2,800 -0.02(-1.77%)
May 02, 2019 0.9733 1.018 0.9733 1.018 1,218 +0.06(+6.51%)
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.