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

Birks Group Inc (NY: BGI )

2.580 -0.100 (-3.73%)
Streaming Delayed Price Updated: 2:56 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 (%)
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%)
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.