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

Birks Group Inc (NY: BGI )

2.150 -0.030 (-1.37%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jan 31, 2020 0.9548 0.9548 0.9300 0.9497 12,100 -0.00(-0.03%)
Jan 30, 2020 0.9500 0.9500 0.9500 0.9500 138 +0.00(+0.00%)
Jan 29, 2020 0.9500 0.9500 0.9500 0.9500 119 +0.05(+5.03%)
Jan 28, 2020 0.9210 0.9500 0.9000 0.9045 12,576 -0.09(-8.64%)
Jan 27, 2020 0.9900 0.9900 0.9900 0.9900 195 +0.00(+0.00%)
Jan 24, 2020 0.9900 0.9900 0.9600 0.9900 1,200 +0.00(+0.00%)
Jan 23, 2020 0.9800 0.9900 0.9735 0.9900 3,651 +0.09(+10.00%)
Jan 22, 2020 0.9000 0.9000 0.9000 0.9000 311 +0.00(+0.00%)
Jan 21, 2020 0.9000 0.9000 0.9000 0.9000 214 -0.09(-9.08%)
Jan 17, 2020 0.9000 0.9899 0.9000 0.9899 2,300 +0.03(+3.06%)
Jan 16, 2020 0.9290 0.9700 0.9225 0.9605 4,533 +0.02(+2.19%)
Jan 15, 2020 0.9399 0.9399 0.9399 0.9399 301 +0.00(+0.00%)
Jan 14, 2020 0.9400 0.9400 0.9182 0.9399 3,795 +0.01(+0.53%)
Jan 13, 2020 0.9309 0.9349 0.9301 0.9349 2,845 +0.04(+4.03%)
Jan 10, 2020 0.9700 0.9949 0.8987 0.8987 16,600 -0.05(-5.38%)
Jan 09, 2020 0.9498 0.9498 0.9498 0.9498 225 +0.00(+0.00%)
Jan 08, 2020 0.9498 0.9498 0.9498 0.9498 294 -0.01(-1.06%)
Jan 07, 2020 0.9160 0.9653 0.9160 0.9600 2,778 +0.01(+1.31%)
Jan 06, 2020 0.9479 0.9700 0.9452 0.9476 2,813 +0.05(+5.27%)
Jan 03, 2020 0.9200 0.9200 0.9002 0.9002 700 -0.02(-2.15%)
Jan 02, 2020 0.9100 0.9300 0.9100 0.9200 1,937 +0.02(+2.21%)
Dec 31, 2019 0.9300 0.9499 0.9000 0.9001 10,300 -0.02(-2.17%)
Dec 30, 2019 0.9700 0.9700 0.9100 0.9201 26,179 -0.08(-7.99%)
Dec 27, 2019 0.9669 1.000 0.9669 1.000 1,400 +0.00(+0.00%)
Dec 26, 2019 0.9600 1.000 0.9311 1.000 20,085 +0.05(+5.25%)
Dec 24, 2019 0.9500 0.9501 0.9450 0.9501 24,600 -0.02(-2.06%)
Dec 23, 2019 1.100 1.100 0.9549 0.9701 7,578 -0.13(-11.82%)
Dec 20, 2019 1.120 1.150 1.090 1.100 12,800 +0.03(+2.72%)
Dec 19, 2019 0.9400 1.074 0.9400 1.071 10,349 +0.07(+7.10%)
Dec 18, 2019 1.000 1.000 1.000 1.000 107 +0.00(+0.00%)
Dec 17, 2019 1.000 1.030 0.9500 1.000 18,946 +0.03(+2.57%)
Dec 16, 2019 1.010 1.010 0.9400 0.9749 4,674 -0.03(-2.51%)
Dec 13, 2019 0.9650 1.000 0.9650 1.000 3,400 -0.01(-0.99%)
Dec 12, 2019 0.9980 1.010 0.9899 1.010 8,812 +0.05(+5.13%)
Dec 11, 2019 0.9800 0.9900 0.9607 0.9607 4,182 -0.02(-1.97%)
Dec 10, 2019 0.9800 0.9800 0.9800 0.9800 32 +0.00(+0.00%)
Dec 09, 2019 0.9660 0.9800 0.9660 0.9800 2,267 +0.01(+1.44%)
Dec 06, 2019 0.9419 0.9661 0.9419 0.9661 2,200 -0.03(-3.39%)
Dec 05, 2019 0.9951 1.000 0.9876 1.000 5,936 +0.03(+3.44%)
Dec 04, 2019 0.9900 1.000 0.9600 0.9667 3,613 +0.04(+3.91%)
Dec 03, 2019 1.030 1.030 0.9303 0.9303 10,296 -0.10(-9.68%)
Dec 02, 2019 1.040 1.040 1.030 1.030 972 -0.05(-4.63%)
Nov 29, 2019 1.080 1.080 1.072 1.080 400 +0.05(+4.36%)
Nov 27, 2019 1.040 1.043 1.020 1.035 5,700 -0.05(-4.18%)
Nov 26, 2019 1.091 1.091 1.080 1.080 2,624 -0.04(-3.18%)
Nov 25, 2019 1.170 1.170 1.115 1.115 2,001 -0.00(-0.40%)
Nov 22, 2019 1.105 1.150 1.100 1.120 15,300 +0.08(+7.69%)
Nov 21, 2019 1.130 1.130 1.040 1.040 1,708 -0.05(-4.73%)
Nov 20, 2019 1.110 1.110 1.090 1.092 958 +0.05(+4.65%)
Nov 19, 2019 1.071 1.071 1.043 1.043 334 -0.04(-3.42%)
Nov 18, 2019 1.120 1.150 1.080 1.080 7,995 -0.07(-6.09%)
Nov 15, 2019 1.100 1.160 1.050 1.150 16,900 +0.08(+7.48%)
Nov 14, 2019 1.140 1.170 1.060 1.070 26,061 -0.09(-7.76%)
Nov 13, 2019 1.070 1.160 1.070 1.160 15,543 +0.10(+9.43%)
Nov 12, 2019 1.000 1.065 0.9800 1.060 4,651 +0.06(+6.00%)
Nov 11, 2019 0.9450 1.000 0.9450 1.000 1,038 +0.04(+4.17%)
Nov 08, 2019 0.9600 0.9600 0.9600 0.9600 100 +0.00(+0.00%)
Nov 07, 2019 0.9800 0.9800 0.9600 0.9600 3,880 -0.02(-1.74%)
Nov 06, 2019 0.9811 0.9811 0.9770 0.9770 2,075 +0.02(+2.30%)
Nov 05, 2019 0.9550 0.9550 0.9550 0.9550 100 +0.00(+0.00%)
Nov 04, 2019 0.9550 0.9550 0.9550 0.9550 286 -0.04(-3.64%)
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.