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

Birks Group Inc (NY: BGI )

2.590 +0.130 (+5.28%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 7, 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 30, 2023 3.747 3.800 3.747 3.800 511 +0.05(+1.33%)
Nov 29, 2023 3.750 3.750 3.731 3.750 1,007 -0.01(-0.21%)
Nov 28, 2023 3.700 3.775 3.690 3.758 5,950 -0.00(-0.06%)
Nov 27, 2023 3.700 3.820 3.700 3.760 2,493 +0.01(+0.27%)
Nov 24, 2023 3.890 3.890 3.750 3.750 3,910 -0.14(-3.60%)
Nov 22, 2023 3.810 3.890 3.810 3.890 681 +0.14(+3.73%)
Nov 21, 2023 3.825 3.890 3.750 3.750 1,849 -0.07(-1.83%)
Nov 20, 2023 3.880 3.890 3.776 3.820 2,922 -0.01(-0.13%)
Nov 17, 2023 3.700 3.890 3.700 3.825 4,687 +0.05(+1.19%)
Nov 16, 2023 3.890 4.244 3.780 3.780 3,057 -0.23(-5.74%)
Nov 15, 2023 4.108 4.145 4.010 4.010 2,619 -0.28(-6.53%)
Nov 14, 2023 3.857 4.300 3.857 4.290 19,437 +0.25(+6.19%)
Nov 13, 2023 3.790 4.040 3.760 4.040 1,193 +0.06(+1.51%)
Nov 10, 2023 3.875 4.000 3.875 3.980 989 +0.02(+0.51%)
Nov 09, 2023 3.820 3.973 3.810 3.960 1,428 +0.06(+1.54%)
Nov 08, 2023 3.860 4.050 3.710 3.900 3,309 -0.10(-2.50%)
Nov 07, 2023 3.570 4.000 3.570 4.000 7,210 +0.26(+6.95%)
Nov 06, 2023 3.670 4.000 3.670 3.740 3,778 +0.04(+1.08%)
Nov 03, 2023 3.810 4.050 3.700 3.700 5,481 -0.30(-7.50%)
Nov 02, 2023 3.900 4.026 3.900 4.000 953 +0.03(+0.76%)
Nov 01, 2023 3.740 4.040 3.728 3.970 7,075 +0.18(+4.75%)
Oct 31, 2023 3.805 3.940 3.580 3.790 2,743 -0.07(-1.82%)
Oct 30, 2023 3.760 4.030 3.620 3.860 4,475 +0.01(+0.26%)
Oct 27, 2023 3.810 3.900 3.700 3.850 3,788 +0.04(+1.05%)
Oct 26, 2023 3.570 4.000 3.527 3.810 13,675 -0.17(-4.27%)
Oct 25, 2023 3.850 4.080 3.750 3.980 1,841 +0.18(+4.74%)
Oct 24, 2023 3.700 3.900 3.600 3.800 3,109 +0.23(+6.44%)
Oct 23, 2023 3.870 3.870 3.350 3.570 41,295 -0.25(-6.54%)
Oct 20, 2023 3.796 3.978 3.630 3.820 8,933 -0.03(-0.78%)
Oct 19, 2023 3.990 3.990 3.800 3.850 11,793 +0.07(+1.85%)
Oct 18, 2023 4.000 4.140 3.750 3.780 13,070 -0.27(-6.67%)
Oct 17, 2023 3.950 4.050 3.848 4.050 7,380 +0.02(+0.50%)
Oct 16, 2023 4.010 4.338 3.910 4.030 4,771 +0.09(+2.28%)
Oct 13, 2023 4.030 4.140 3.900 3.940 24,159 -0.21(-5.06%)
Oct 12, 2023 4.150 4.362 4.000 4.150 25,083 -0.11(-2.58%)
Oct 11, 2023 4.220 4.390 4.050 4.260 37,718 -0.02(-0.47%)
Oct 10, 2023 4.700 4.700 4.250 4.280 26,829 -0.22(-4.89%)
Oct 09, 2023 4.520 4.700 4.394 4.500 14,507 +0.10(+2.27%)
Oct 06, 2023 4.380 4.630 4.260 4.400 11,364 +0.14(+3.29%)
Oct 05, 2023 4.430 4.670 4.190 4.260 28,803 -0.20(-4.48%)
Oct 04, 2023 4.440 4.470 4.353 4.460 3,791 +0.14(+3.24%)
Oct 03, 2023 4.580 4.633 4.320 4.320 18,085 -0.22(-4.85%)
Oct 02, 2023 4.350 4.680 4.350 4.540 17,748 +0.04(+0.89%)
Sep 29, 2023 4.380 4.530 4.260 4.500 7,308 -0.03(-0.66%)
Sep 28, 2023 4.650 4.650 4.360 4.530 6,811 -0.03(-0.66%)
Sep 27, 2023 4.370 4.650 4.360 4.560 10,287 +0.12(+2.70%)
Sep 26, 2023 4.430 4.480 4.328 4.440 3,641 +0.05(+1.14%)
Sep 25, 2023 4.500 4.400 4.110 4.390 32,874 -0.11(-2.44%)
Sep 22, 2023 4.570 4.578 4.110 4.500 12,947 +0.10(+2.27%)
Sep 21, 2023 4.600 4.736 4.250 4.400 25,907 -0.20(-4.35%)
Sep 20, 2023 4.800 4.850 4.450 4.600 26,151 -0.15(-3.16%)
Sep 19, 2023 4.780 5.000 4.510 4.750 19,703 +0.15(+3.26%)
Sep 18, 2023 4.710 4.710 4.357 4.600 31,464 +0.13(+2.91%)
Sep 15, 2023 4.880 4.880 4.290 4.470 30,066 -0.31(-6.49%)
Sep 14, 2023 5.050 5.240 4.560 4.780 53,329 -0.03(-0.62%)
Sep 13, 2023 4.700 5.120 4.410 4.810 50,825 +0.48(+11.01%)
Sep 12, 2023 4.190 4.500 4.110 4.333 23,128 +0.23(+5.69%)
Sep 11, 2023 3.930 4.102 3.795 4.100 9,246 +0.17(+4.35%)
Sep 08, 2023 3.690 3.949 3.690 3.929 12,089 +0.31(+8.54%)
Sep 07, 2023 3.590 4.270 3.510 3.620 84,643 -0.07(-1.89%)
Sep 06, 2023 3.550 4.460 3.550 3.690 274,275 +0.22(+6.42%)
Sep 05, 2023 3.290 3.470 3.290 3.467 10,573 +0.11(+3.18%)
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.