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 (%)
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%)
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.