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

Birks Group Inc (NY: BGI )

2.910 -0.030 (-1.02%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
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%)
Aug 01, 2022 5.100 5.160 5.090 5.149 20,726 +0.06(+1.15%)
Jul 29, 2022 5.070 5.140 5.070 5.090 26,784 -0.04(-0.78%)
Jul 28, 2022 5.100 5.140 5.090 5.130 10,750 +0.02(+0.39%)
Jul 27, 2022 5.150 5.150 5.100 5.110 19,979 -0.03(-0.58%)
Jul 26, 2022 5.090 5.140 5.080 5.140 8,804 -0.02(-0.39%)
Jul 25, 2022 5.188 5.199 5.080 5.160 18,157 +0.09(+1.78%)
Jul 22, 2022 5.060 5.120 5.060 5.070 14,647 +0.00(+0.00%)
Jul 21, 2022 5.140 5.140 5.060 5.070 16,128 -0.02(-0.39%)
Jul 20, 2022 5.060 5.160 5.060 5.090 16,616 +0.04(+0.79%)
Jul 19, 2022 5.130 5.140 5.050 5.050 26,594 -0.01(-0.20%)
Jul 18, 2022 5.150 5.210 5.060 5.060 22,877 +0.02(+0.40%)
Jul 15, 2022 5.090 5.091 5.040 5.040 26,270 -0.03(-0.59%)
Jul 14, 2022 5.050 5.110 5.050 5.070 35,636 +0.01(+0.20%)
Jul 13, 2022 5.110 5.125 5.050 5.060 60,204 -0.07(-1.36%)
Jul 12, 2022 5.190 5.190 5.120 5.130 91,466 -0.01(-0.19%)
Jul 11, 2022 5.190 5.195 5.130 5.140 29,611 -0.03(-0.58%)
Jul 08, 2022 5.180 5.213 5.150 5.170 94,307 +0.00(+0.00%)
Jul 07, 2022 5.210 5.250 5.170 5.170 19,953 +0.00(+0.00%)
Jul 06, 2022 5.250 5.250 5.160 5.170 20,472 -0.03(-0.58%)
Jul 05, 2022 5.190 5.257 5.183 5.200 17,637 -0.03(-0.57%)
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.