Birks Group Inc (NY: BGI )

5.230 +0.040 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 5.180 5.280 5.180 5.230 18,930 +0.04(+0.77%)
Jun 30, 2022 5.260 5.267 5.190 5.190 24,011 -0.08(-1.52%)
Jun 29, 2022 5.290 5.370 5.220 5.270 166,407 -0.02(-0.38%)
Jun 28, 2022 5.200 5.300 5.160 5.290 26,663 +0.08(+1.54%)
Jun 27, 2022 5.340 5.340 5.210 5.210 125,145 -0.15(-2.80%)
Jun 24, 2022 5.220 5.400 5.190 5.360 218,762 +0.14(+2.68%)
Jun 23, 2022 5.130 5.250 5.110 5.220 23,219 +0.11(+2.15%)
Jun 22, 2022 5.370 5.370 5.110 5.110 25,914 -0.27(-5.02%)
Jun 21, 2022 5.080 5.390 5.050 5.380 36,718 +0.29(+5.76%)
Jun 17, 2022 5.090 5.110 5.010 5.087 40,198 +0.07(+1.33%)
Jun 16, 2022 5.020 5.220 5.010 5.020 64,684 +0.02(+0.40%)
Jun 15, 2022 5.130 5.190 5.000 5.000 85,743 +0.00(+0.00%)
Jun 14, 2022 5.030 5.080 5.000 5.000 76,397 -0.05(-0.98%)
Jun 13, 2022 5.010 5.120 5.000 5.050 98,344 +0.05(+0.99%)
Jun 10, 2022 5.010 5.140 5.000 5.000 73,139 -0.01(-0.20%)
Jun 09, 2022 5.030 5.080 5.000 5.010 95,992 +0.01(+0.20%)
Jun 08, 2022 5.100 5.100 5.000 5.000 79,930 -0.03(-0.60%)
Jun 07, 2022 5.010 5.190 5.010 5.030 105,280 +0.00(+0.00%)
Jun 06, 2022 5.190 5.190 5.010 5.030 60,304 +0.01(+0.20%)
Jun 03, 2022 5.080 5.180 5.020 5.020 23,541 -0.07(-1.38%)
Jun 02, 2022 5.090 5.110 5.040 5.090 7,563 +0.01(+0.20%)
Jun 01, 2022 5.120 5.150 5.010 5.080 17,991 +0.06(+1.20%)
May 31, 2022 5.180 5.180 5.020 5.020 77,115 -0.15(-2.90%)
May 27, 2022 5.070 5.170 5.020 5.170 16,902 +0.11(+2.17%)
May 26, 2022 5.020 5.101 5.010 5.060 74,617 +0.02(+0.40%)
May 25, 2022 5.080 5.270 5.040 5.040 66,157 +0.02(+0.40%)
May 24, 2022 5.050 5.070 5.010 5.020 59,029 -0.09(-1.76%)
May 23, 2022 5.150 5.180 5.040 5.110 49,017 -0.01(-0.20%)
May 20, 2022 5.120 5.120 5.020 5.120 20,429 +0.07(+1.29%)
May 19, 2022 5.120 5.120 5.030 5.055 15,981 -0.03(-0.49%)
May 18, 2022 5.160 5.160 5.010 5.080 30,462 -0.12(-2.31%)
May 17, 2022 5.250 5.250 5.130 5.200 13,140 +0.07(+1.36%)
May 16, 2022 5.080 5.200 5.050 5.130 20,001 +0.08(+1.58%)
May 13, 2022 5.130 5.253 5.020 5.050 27,353 -0.03(-0.59%)
May 12, 2022 5.010 5.080 5.000 5.080 27,124 +0.01(+0.20%)
May 11, 2022 5.220 5.220 4.990 5.070 107,769 -0.10(-1.93%)
May 10, 2022 5.100 5.210 5.069 5.170 15,733 +0.08(+1.57%)
May 09, 2022 5.240 5.260 5.000 5.090 60,953 -0.06(-1.17%)
May 06, 2022 5.120 5.216 5.070 5.150 48,019 -0.01(-0.19%)
May 05, 2022 5.160 5.270 5.090 5.160 23,311 +0.00(+0.00%)
May 04, 2022 5.180 5.280 5.120 5.160 22,733 -0.07(-1.34%)
May 03, 2022 5.130 5.230 5.090 5.230 12,586 +0.11(+2.15%)
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.