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

Birks Group Inc (NY: BGI )

1.610 -0.195 (-10.81%)
Official Closing Price Updated: 8:00 PM EST, Nov 21, 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 21, 2024 1.610 1.720 1.529 1.610 46,381 -0.20(-10.81%)
Nov 20, 2024 1.810 1.900 1.754 1.805 84,914 -0.08(-4.50%)
Nov 19, 2024 1.855 1.910 1.801 1.890 31,543 +0.00(+0.00%)
Nov 18, 2024 1.830 1.920 1.750 1.890 85,437 -0.04(-2.07%)
Nov 15, 2024 1.910 1.950 1.809 1.930 22,248 +0.00(+0.00%)
Nov 14, 2024 1.840 1.948 1.830 1.930 4,754 +0.00(+0.00%)
Nov 13, 2024 1.920 2.010 1.750 1.930 15,141 +0.02(+1.05%)
Nov 12, 2024 2.100 2.110 1.566 1.910 224,267 -0.24(-11.13%)
Nov 11, 2024 2.110 2.189 2.050 2.149 3,825 -0.00(-0.01%)
Nov 08, 2024 2.120 2.150 2.120 2.150 1,772 -0.03(-1.37%)
Nov 07, 2024 2.201 2.201 2.160 2.179 644 +0.03(+1.37%)
Nov 06, 2024 2.200 2.200 2.030 2.150 22,350 -0.01(-0.68%)
Nov 05, 2024 2.200 2.200 2.130 2.165 2,669 +0.01(+0.69%)
Nov 04, 2024 2.260 2.260 2.130 2.150 3,248 -0.01(-0.67%)
Nov 01, 2024 2.140 2.175 2.010 2.165 113,717 -0.01(-0.48%)
Oct 31, 2024 2.175 2.225 2.160 2.175 3,915 -0.02(-0.85%)
Oct 30, 2024 2.160 2.200 2.160 2.194 3,765 -0.02(-0.74%)
Oct 28, 2024 2.210 37 -0.01(-0.45%)
Oct 25, 2024 2.220 2.220 2.180 2.220 2,462 +0.01(+0.45%)
Oct 24, 2024 2.220 2.220 2.200 2.210 4,289 -0.01(-0.34%)
Oct 23, 2024 2.310 2.310 2.200 2.218 3,543 +0.02(+0.80%)
Oct 22, 2024 2.220 2.220 2.185 2.200 1,131 -0.02(-0.90%)
Oct 21, 2024 2.210 2.220 2.170 2.220 2,299 -0.05(-2.20%)
Oct 18, 2024 2.280 2.305 2.200 2.270 5,591 +0.02(+0.89%)
Oct 17, 2024 2.255 2.255 2.177 2.250 6,422 +0.00(+0.00%)
Oct 16, 2024 2.170 2.250 2.170 2.250 4,715 +0.03(+1.35%)
Oct 15, 2024 2.192 2.220 2.176 2.220 2,363 +0.05(+2.30%)
Oct 14, 2024 2.200 2.220 2.122 2.170 9,746 -0.02(-0.88%)
Oct 11, 2024 2.190 2.207 2.140 2.189 3,541 +0.02(+0.89%)
Oct 10, 2024 2.110 2.180 2.110 2.170 4,558 +0.01(+0.46%)
Oct 09, 2024 2.150 2.200 2.150 2.160 4,340 -0.03(-1.59%)
Oct 08, 2024 2.240 2.309 2.140 2.195 7,345 +0.06(+2.70%)
Oct 07, 2024 2.200 2.200 2.130 2.137 2,427 -0.04(-1.96%)
Oct 04, 2024 2.150 2.180 2.150 2.180 5,695 +0.07(+3.32%)
Oct 03, 2024 2.168 2.168 2.110 2.110 3,958 -0.08(-3.43%)
Oct 02, 2024 2.200 2.200 2.120 2.185 10,056 -0.00(-0.05%)
Oct 01, 2024 2.225 2.225 2.140 2.186 4,617 -0.00(-0.10%)
Sep 30, 2024 2.130 2.222 2.130 2.188 6,267 -0.00(-0.08%)
Sep 27, 2024 2.140 2.243 2.140 2.190 4,984 -0.01(-0.49%)
Sep 26, 2024 2.185 2.203 2.135 2.201 1,436 +0.02(+0.81%)
Sep 25, 2024 2.130 2.183 2.130 2.183 595 -0.05(-2.10%)
Sep 24, 2024 2.150 2.250 2.130 2.230 5,123 +0.02(+1.13%)
Sep 23, 2024 2.190 2.250 2.170 2.205 6,892 -0.00(-0.23%)
Sep 20, 2024 2.250 2.280 2.200 2.210 6,915 +0.01(+0.24%)
Sep 19, 2024 2.250 2.267 2.100 2.205 27,134 -0.03(-1.13%)
Sep 18, 2024 2.230 2.260 2.220 2.230 16,955 -0.06(-2.62%)
Sep 17, 2024 2.340 2.380 2.230 2.290 16,016 +0.00(+0.10%)
Sep 16, 2024 2.320 2.400 2.250 2.288 10,668 -0.02(-0.90%)
Sep 13, 2024 2.360 2.360 2.260 2.308 21,028 -0.00(-0.06%)
Sep 12, 2024 2.320 2.445 2.290 2.310 23,147 -0.10(-4.15%)
Sep 11, 2024 2.240 2.480 2.240 2.410 16,527 +0.14(+5.99%)
Sep 10, 2024 2.580 2.580 2.230 2.274 36,569 -0.18(-7.19%)
Sep 09, 2024 2.560 2.575 2.420 2.450 12,624 -0.11(-4.30%)
Sep 06, 2024 2.830 2.870 2.520 2.560 26,419 -0.25(-8.90%)
Sep 05, 2024 2.750 2.950 2.739 2.810 75,818 +0.02(+0.72%)
Sep 04, 2024 2.710 2.809 2.710 2.790 35,941 +0.08(+2.96%)
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.