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

Birks Group Inc (NY: BGI )

2.849 -0.091 (-3.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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, 2014 1.450 1.450 1.170 1.260 50,773 -0.20(-13.70%)
Jul 30, 2014 1.490 1.540 1.350 1.460 9,374 -0.01(-0.67%)
Jul 29, 2014 1.400 1.650 1.380 1.470 69,609 +0.11(+8.09%)
Jul 28, 2014 1.290 1.380 1.290 1.360 24,135 +0.05(+3.82%)
Jul 25, 2014 1.310 1.310 1.280 1.310 8,206 -0.02(-1.50%)
Jul 24, 2014 1.310 1.390 1.310 1.330 9,103 -0.11(-7.64%)
Jul 23, 2014 1.430 1.440 1.310 1.440 4,978 +0.07(+5.19%)
Jul 22, 2014 1.510 1.510 1.360 1.369 9,941 -0.12(-8.12%)
Jul 21, 2014 1.390 1.580 1.260 1.490 66,647 +0.08(+5.67%)
Jul 18, 2014 1.210 1.580 1.110 1.410 87,467 +0.16(+12.80%)
Jul 17, 2014 1.210 1.250 1.210 1.250 400 +0.00(+0.00%)
Jul 16, 2014 1.230 1.250 1.230 1.250 614 +0.00(+0.00%)
Jul 15, 2014 1.230 1.250 1.230 1.250 1,778 +0.04(+3.31%)
Jul 14, 2014 1.170 1.250 1.110 1.210 83,355 +0.06(+5.22%)
Jul 08, 2014 1.150 1.150 1.150 1.150 600 -0.04(-3.28%)
Jul 07, 2014 1.150 1.189 1.150 1.189 1,101 +0.01(+1.01%)
Jul 03, 2014 1.180 1.177 1.177 1.177 200 +0.03(+2.36%)
Jul 02, 2014 1.130 1.150 1.130 1.150 2,732 +0.01(+0.87%)
Jul 01, 2014 1.140 1.140 1.140 1.140 300 -0.03(-2.56%)
Jun 30, 2014 1.170 1.170 1.170 1.170 25 +0.00(+0.00%)
Jun 27, 2014 1.170 1.170 1.170 1.170 71 +0.00(+0.00%)
Jun 26, 2014 1.150 1.170 1.150 1.170 10,292 +0.02(+1.74%)
Jun 25, 2014 1.150 1.150 1.150 1.150 490 -0.02(-1.71%)
Jun 24, 2014 1.160 1.170 1.150 1.170 5,200 +0.02(+1.74%)
Jun 23, 2014 1.150 1.150 1.150 1.150 25,000 -0.00(-0.01%)
Jun 20, 2014 1.150 1.150 1.150 1.150 100 -0.04(-3.11%)
Jun 19, 2014 1.150 1.187 1.150 1.187 800 +0.04(+3.22%)
Jun 18, 2014 1.150 1.150 1.120 1.150 974 -0.05(-4.17%)
Jun 17, 2014 1.150 1.200 1.150 1.200 250 +0.03(+2.56%)
Jun 16, 2014 1.169 1.170 1.169 1.170 1,158 -0.03(-2.26%)
Jun 12, 2014 1.150 1.197 1.197 1.197 1,900 +0.05(+4.08%)
Jun 10, 2014 1.150 1.150 1.150 1.150 500 -0.08(-6.50%)
Jun 06, 2014 1.220 1.230 1.220 1.230 1,800 +0.01(+0.82%)
Jun 05, 2014 1.187 1.220 1.187 1.220 235 +0.00(+0.25%)
Jun 03, 2014 1.217 1.217 1.217 1.217 0 +0.02(+1.42%)
Jun 02, 2014 1.170 1.215 1.170 1.200 2,505 +0.02(+1.69%)
May 30, 2014 1.160 1.180 1.150 1.180 752 +0.02(+1.72%)
May 29, 2014 1.160 1.160 1.160 1.160 4 +0.00(+0.00%)
May 23, 2014 1.180 1.160 1.160 1.160 11,700 -0.02(-1.69%)
May 22, 2014 1.169 1.190 1.167 1.180 5,600 +0.00(+0.00%)
May 20, 2014 1.180 1.180 1.180 1.180 0 -0.01(-0.84%)
May 19, 2014 1.170 1.190 1.170 1.190 13,900 -0.01(-0.83%)
May 14, 2014 1.200 1.200 1.200 1.200 0 +0.03(+2.80%)
May 13, 2014 1.167 1.167 1.167 1.167 250 -0.02(-1.90%)
May 12, 2014 1.190 1.190 1.190 1.190 1,528 -0.01(-0.83%)
May 09, 2014 1.190 1.200 1.190 1.200 1,026 -0.02(-1.65%)
May 07, 2014 1.190 1.220 1.220 1.220 12,000 +0.02(+1.67%)
May 06, 2014 1.200 1.200 1.150 1.200 29,200 +0.00(+0.00%)
May 05, 2014 1.200 1.200 1.200 1.200 5,100 +0.00(+0.00%)
May 02, 2014 1.200 1.250 1.200 1.200 19,531 -0.02(-1.64%)
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.