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

Birks Group Inc (NY: BGI )

2.510 -0.039 (-1.54%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2023 4.190 4.239 2.780 3.090 256,223 -1.06(-25.54%)
Jul 28, 2023 4.200 4.200 4.010 4.150 12,513 +0.02(+0.36%)
Jul 27, 2023 4.260 4.325 4.100 4.135 5,207 -0.04(-1.08%)
Jul 26, 2023 4.110 4.200 4.020 4.180 5,988 +0.02(+0.48%)
Jul 25, 2023 4.150 4.390 4.100 4.160 6,212 -0.07(-1.66%)
Jul 24, 2023 4.120 4.350 4.010 4.230 43,727 -0.02(-0.47%)
Jul 21, 2023 4.660 4.725 4.010 4.250 75,369 -0.41(-8.89%)
Jul 20, 2023 4.750 4.818 4.600 4.665 11,731 -0.09(-1.79%)
Jul 19, 2023 4.805 4.805 4.680 4.750 7,687 -0.00(-0.00%)
Jul 18, 2023 4.640 4.880 4.640 4.750 14,218 -0.04(-0.84%)
Jul 17, 2023 4.750 5.100 4.650 4.790 30,948 -0.18(-3.62%)
Jul 14, 2023 5.050 5.100 4.800 4.970 40,247 -0.14(-2.74%)
Jul 13, 2023 5.150 5.150 5.050 5.110 10,764 +0.00(+0.04%)
Jul 12, 2023 5.280 5.280 4.900 5.108 17,324 -0.00(-0.04%)
Jul 11, 2023 5.498 5.498 4.790 5.110 88,267 -0.28(-5.19%)
Jul 10, 2023 5.450 5.560 5.390 5.390 4,204 -0.01(-0.19%)
Jul 07, 2023 5.350 5.550 5.350 5.400 16,619 +0.06(+1.03%)
Jul 06, 2023 5.300 5.348 5.300 5.345 10,759 +0.02(+0.47%)
Jul 05, 2023 5.410 5.410 5.260 5.320 16,093 -0.07(-1.30%)
Jul 03, 2023 5.350 5.390 5.300 5.390 1,787 +0.09(+1.70%)
Jun 30, 2023 5.330 5.390 5.300 5.300 5,132 -0.01(-0.12%)
Jun 29, 2023 5.360 5.360 5.306 5.306 1,506 +0.01(+0.12%)
Jun 28, 2023 5.240 5.335 5.220 5.300 11,952 +0.04(+0.76%)
Jun 27, 2023 5.480 5.480 5.215 5.260 47,558 -0.09(-1.68%)
Jun 26, 2023 5.400 5.489 5.200 5.350 10,502 +0.00(+0.00%)
Jun 23, 2023 5.557 5.557 5.350 5.350 11,129 -0.05(-0.93%)
Jun 22, 2023 5.460 5.465 5.400 5.400 13,411 -0.06(-1.10%)
Jun 21, 2023 5.450 5.530 5.400 5.460 11,184 +0.01(+0.18%)
Jun 20, 2023 5.400 5.550 5.400 5.450 12,490 -0.06(-1.09%)
Jun 16, 2023 5.670 5.760 5.490 5.510 36,159 -0.16(-2.82%)
Jun 15, 2023 5.970 6.214 5.600 5.670 76,961 -3.86(-40.50%)
May 08, 2023 9.220 9.570 9.220 9.530 36,199 +0.33(+3.59%)
May 05, 2023 8.660 9.250 8.660 9.200 41,586 +0.51(+5.87%)
May 04, 2023 8.560 8.690 8.550 8.690 6,892 +0.12(+1.40%)
May 03, 2023 8.510 8.570 8.420 8.570 14,283 +0.07(+0.82%)
May 02, 2023 8.460 8.569 8.450 8.500 29,711 +0.00(+0.00%)
May 01, 2023 8.320 8.520 8.320 8.500 14,651 +0.00(+0.00%)
Apr 28, 2023 8.460 8.500 8.457 8.500 21,206 +0.00(+0.00%)
Apr 27, 2023 8.460 8.530 8.369 8.500 23,552 +0.06(+0.71%)
Apr 26, 2023 8.210 8.480 8.210 8.440 12,638 +0.21(+2.55%)
Apr 25, 2023 8.107 8.230 8.090 8.230 23,050 +0.12(+1.48%)
Apr 24, 2023 8.080 8.110 8.080 8.110 4,771 +0.01(+0.12%)
Apr 21, 2023 8.110 8.120 8.080 8.100 39,144 -0.03(-0.37%)
Apr 20, 2023 8.110 8.130 8.090 8.130 14,600 +0.04(+0.49%)
Apr 19, 2023 8.110 8.110 8.090 8.090 5,813 +0.00(+0.00%)
Apr 18, 2023 8.120 8.120 8.090 8.090 35,089 -0.02(-0.25%)
Apr 17, 2023 8.190 8.190 8.090 8.110 9,358 +0.00(+0.00%)
Apr 14, 2023 8.120 8.120 8.100 8.110 11,935 +0.03(+0.37%)
Apr 13, 2023 8.130 8.150 8.080 8.080 23,302 -0.04(-0.49%)
Apr 12, 2023 8.121 8.130 8.108 8.120 15,707 +0.01(+0.12%)
Apr 11, 2023 8.150 8.150 8.100 8.110 27,831 -0.01(-0.12%)
Apr 10, 2023 8.070 8.150 8.070 8.120 13,329 -0.02(-0.25%)
Apr 06, 2023 8.140 8.140 8.110 8.140 14,822 +0.04(+0.49%)
Apr 05, 2023 8.110 8.150 8.100 8.100 29,272 -0.01(-0.12%)
Apr 04, 2023 8.140 8.140 8.090 8.110 25,385 +0.02(+0.25%)
Apr 03, 2023 8.140 8.190 8.050 8.090 48,257 -0.02(-0.25%)
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%)
Jan 03, 2023 7.930 8.100 7.780 8.070 183,499 +0.14(+1.77%)
Dec 30, 2022 7.600 8.100 7.595 7.930 149,402 +0.33(+4.34%)
Dec 29, 2022 6.660 7.640 6.660 7.600 233,222 +0.91(+13.60%)
Dec 28, 2022 5.820 6.745 5.820 6.690 73,092 +0.74(+12.44%)
Dec 27, 2022 5.670 5.950 5.455 5.950 49,648 +0.30(+5.39%)
Dec 23, 2022 5.230 5.729 5.220 5.646 42,194 +0.27(+4.94%)
Dec 22, 2022 5.700 5.700 5.380 5.380 38,299 -0.37(-6.43%)
Dec 21, 2022 5.326 5.750 5.326 5.750 29,647 +0.49(+9.31%)
Dec 20, 2022 5.170 5.310 5.170 5.260 79,262 +0.11(+2.14%)
Dec 19, 2022 5.155 5.170 5.138 5.150 2,732 +0.01(+0.19%)
Dec 16, 2022 5.169 5.170 5.140 5.140 792 -0.06(-1.15%)
Dec 15, 2022 5.230 5.230 5.159 5.200 4,757 +0.04(+0.78%)
Dec 14, 2022 5.200 5.200 5.160 5.160 16,870 -0.04(-0.77%)
Dec 13, 2022 5.200 5.200 5.170 5.200 4,752 -0.00(-0.00%)
Dec 12, 2022 5.140 5.200 5.140 5.200 1,844 +0.00(+0.00%)
Dec 09, 2022 5.110 5.200 5.110 5.200 66,148 +0.05(+0.97%)
Dec 08, 2022 5.150 5.160 5.130 5.150 20,962 +0.00(+0.00%)
Dec 07, 2022 5.160 5.160 5.130 5.150 14,906 +0.00(+0.00%)
Dec 06, 2022 5.168 5.168 5.150 5.150 1,220 -0.02(-0.38%)
Dec 05, 2022 5.180 5.200 5.130 5.170 11,851 +0.02(+0.39%)
Dec 02, 2022 5.170 5.170 5.120 5.150 5,377 -0.01(-0.19%)
Dec 01, 2022 5.200 5.250 5.130 5.160 22,598 -0.09(-1.71%)
Nov 30, 2022 5.250 5.250 5.180 5.250 7,539 +0.02(+0.38%)
Nov 29, 2022 5.180 5.230 5.180 5.230 5,560 +0.08(+1.55%)
Nov 28, 2022 5.120 5.190 5.120 5.150 7,443 -0.05(-0.96%)
Nov 25, 2022 5.270 5.270 5.160 5.200 18,873 -0.15(-2.80%)
Nov 23, 2022 5.200 5.350 5.200 5.350 8,383 +0.15(+2.88%)
Nov 22, 2022 5.150 5.200 5.150 5.200 31,704 +0.07(+1.37%)
Nov 21, 2022 5.160 5.160 5.130 5.130 2,001 -0.02(-0.44%)
Nov 18, 2022 5.200 5.200 5.140 5.153 12,674 +0.04(+0.84%)
Nov 17, 2022 5.130 5.147 5.110 5.110 8,068 +0.00(+0.00%)
Nov 16, 2022 5.150 5.151 5.110 5.110 2,815 -0.04(-0.78%)
Nov 15, 2022 5.190 5.197 5.150 5.150 4,449 -0.04(-0.77%)
Nov 14, 2022 5.230 5.230 5.190 5.190 7,151 -0.00(-0.10%)
Nov 11, 2022 5.220 5.220 5.120 5.195 25,781 +0.00(+0.10%)
Nov 10, 2022 5.170 5.200 5.100 5.190 19,793 +0.03(+0.58%)
Nov 09, 2022 5.210 5.247 5.100 5.160 24,028 -0.05(-0.90%)
Nov 08, 2022 5.160 5.210 5.100 5.207 23,946 +0.05(+0.90%)
Nov 07, 2022 5.237 5.237 5.150 5.160 2,477 +0.01(+0.19%)
Nov 04, 2022 5.220 5.252 5.110 5.150 10,079 -0.07(-1.34%)
Nov 03, 2022 5.120 5.290 5.110 5.220 17,765 +0.05(+0.97%)
Nov 02, 2022 5.190 5.270 5.130 5.170 7,994 -0.07(-1.34%)
Nov 01, 2022 5.280 5.290 5.130 5.240 7,717 +0.05(+0.96%)
Oct 31, 2022 5.160 5.197 5.100 5.190 9,105 +0.08(+1.51%)
Oct 28, 2022 5.210 5.220 5.110 5.113 8,552 -0.04(-0.72%)
Oct 27, 2022 5.190 5.220 5.135 5.150 10,613 -0.01(-0.29%)
Oct 26, 2022 5.200 5.216 5.150 5.165 11,357 -0.00(-0.10%)
Oct 25, 2022 5.150 5.180 5.120 5.170 20,401 +0.07(+1.37%)
Oct 24, 2022 5.170 5.170 5.080 5.100 3,859 -0.10(-1.92%)
Oct 21, 2022 5.130 5.200 5.060 5.200 4,089 +0.05(+0.97%)
Oct 19, 2022 5.150 561 -0.01(-0.29%)
Oct 18, 2022 5.220 5.220 5.110 5.165 47,845 -0.04(-0.86%)
Oct 17, 2022 5.270 5.270 5.170 5.210 5,328 -0.02(-0.38%)
Oct 14, 2022 5.250 5.290 5.150 5.230 20,040 +0.02(+0.38%)
Oct 13, 2022 5.230 5.290 5.150 5.210 15,778 +0.02(+0.39%)
Oct 12, 2022 5.276 5.290 5.150 5.190 25,674 -0.00(-0.00%)
Oct 11, 2022 5.190 5.200 5.140 5.190 15,885 +0.05(+0.97%)
Oct 10, 2022 5.100 5.212 5.100 5.140 7,618 +0.00(+0.00%)
Oct 07, 2022 5.260 5.260 5.119 5.140 12,601 -0.03(-0.53%)
Oct 06, 2022 5.230 5.250 5.130 5.167 7,751 -0.02(-0.44%)
Oct 05, 2022 5.210 5.300 5.170 5.190 7,137 +0.01(+0.19%)
Oct 04, 2022 5.170 5.190 5.090 5.180 13,269 -0.02(-0.38%)
Oct 03, 2022 5.220 5.271 5.185 5.200 6,806 -0.04(-0.76%)
Sep 30, 2022 5.200 5.240 5.150 5.240 8,868 +0.04(+0.77%)
Sep 29, 2022 5.290 5.290 5.150 5.200 37,894 -0.01(-0.19%)
Sep 28, 2022 5.270 5.270 5.200 5.210 24,045 -0.06(-1.14%)
Sep 27, 2022 5.390 5.440 5.210 5.270 21,538 -0.05(-1.02%)
Sep 26, 2022 5.400 5.400 5.200 5.324 35,344 -0.12(-2.13%)
Sep 23, 2022 5.560 5.565 5.367 5.440 10,479 -0.04(-0.72%)
Sep 22, 2022 5.620 5.690 5.400 5.479 47,354 -0.14(-2.50%)
Sep 21, 2022 5.700 5.700 5.620 5.620 2,483 -0.08(-1.46%)
Sep 20, 2022 5.650 5.703 5.550 5.703 6,596 +0.05(+0.95%)
Sep 19, 2022 5.740 5.750 5.570 5.649 6,334 -0.09(-1.58%)
Sep 16, 2022 5.510 5.750 5.370 5.740 121,196 +0.24(+4.36%)
Sep 15, 2022 5.340 5.500 5.310 5.500 60,040 +0.17(+3.19%)
Sep 14, 2022 5.310 5.350 5.250 5.330 14,702 +0.09(+1.81%)
Sep 13, 2022 5.200 5.260 5.140 5.235 35,502 +0.03(+0.48%)
Sep 12, 2022 5.250 5.298 5.140 5.210 25,662 +0.03(+0.58%)
Sep 09, 2022 5.200 5.250 5.150 5.180 11,860 +0.03(+0.58%)
Sep 08, 2022 5.050 5.180 5.050 5.150 21,822 +0.09(+1.78%)
Sep 07, 2022 5.120 5.151 5.060 5.060 10,820 +0.00(+0.00%)
Sep 06, 2022 5.200 5.200 5.060 5.060 16,205 -0.09(-1.75%)
Sep 02, 2022 5.149 5.165 5.070 5.150 51,510 +0.08(+1.48%)
Sep 01, 2022 5.080 5.263 5.060 5.075 7,374 -0.01(-0.29%)
Aug 31, 2022 5.200 5.200 5.050 5.090 45,864 -0.06(-1.17%)
Aug 30, 2022 5.300 5.300 5.120 5.150 48,655 -0.13(-2.46%)
Aug 29, 2022 5.340 5.340 5.110 5.280 8,109 +0.00(+0.00%)
Aug 26, 2022 5.200 5.280 5.140 5.280 41,539 +0.09(+1.73%)
Aug 25, 2022 5.450 5.450 5.100 5.190 43,374 +0.04(+0.78%)
Aug 24, 2022 5.230 5.310 5.120 5.150 4,899 -0.03(-0.58%)
Aug 23, 2022 5.120 5.250 5.120 5.180 5,021 +0.06(+1.17%)
Aug 22, 2022 5.320 5.342 5.115 5.120 11,970 -0.24(-4.48%)
Aug 19, 2022 5.350 5.375 5.287 5.360 6,583 -0.01(-0.16%)
Aug 18, 2022 5.250 5.400 5.231 5.369 19,885 +0.19(+3.64%)
Aug 17, 2022 5.240 5.250 5.160 5.180 6,847 +0.03(+0.58%)
Aug 16, 2022 5.230 5.250 5.090 5.150 8,422 +0.07(+1.38%)
Aug 15, 2022 5.100 5.152 5.079 5.080 30,438 +0.00(+0.00%)
Aug 12, 2022 5.130 5.140 5.070 5.080 37,471 -0.02(-0.39%)
Aug 11, 2022 5.250 5.250 5.070 5.100 26,802 +0.02(+0.31%)
Aug 10, 2022 5.100 5.110 5.050 5.084 108,933 +0.01(+0.28%)
Aug 09, 2022 5.110 5.250 5.060 5.070 36,244 -0.11(-2.12%)
Aug 08, 2022 5.130 5.250 5.120 5.180 20,193 +0.00(+0.00%)
Aug 05, 2022 5.175 5.250 5.070 5.180 23,328 -0.02(-0.38%)
Aug 04, 2022 5.200 5.200 5.120 5.200 14,323 +0.07(+1.36%)
Aug 03, 2022 5.130 5.170 5.075 5.130 32,401 +0.00(+0.00%)
Aug 02, 2022 5.140 5.140 5.103 5.130 21,335 -0.02(-0.36%)
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.