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

Birks Group Inc (NY: BGI )

2.940 +0.115 (+4.07%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
Jul 29, 2016 2.100 2.880 2.100 2.200 1,601,309 +0.05(+2.33%)
Jul 28, 2016 2.340 2.421 2.110 2.150 242,751 -0.21(-8.90%)
Jul 27, 2016 2.400 2.479 2.320 2.360 155,414 -0.06(-2.48%)
Jul 26, 2016 2.610 2.620 2.320 2.420 120,284 -0.01(-0.41%)
Jul 25, 2016 2.670 2.730 2.320 2.430 588,783 -0.32(-11.64%)
Jul 22, 2016 2.410 2.840 2.310 2.750 2,539,059 +0.39(+16.53%)
Jul 21, 2016 2.430 2.600 2.300 2.360 277,326 -0.10(-4.07%)
Jul 20, 2016 2.660 2.900 2.430 2.460 1,796,486 -0.05(-1.99%)
Jul 19, 2016 2.350 2.650 2.130 2.510 1,203,219 +0.16(+6.81%)
Jul 18, 2016 2.420 2.460 2.060 2.350 440,972 -0.06(-2.49%)
Jul 15, 2016 2.680 2.700 2.330 2.410 786,075 -0.12(-4.74%)
Jul 14, 2016 2.480 2.950 2.440 2.530 2,078,221 +0.19(+8.12%)
Jul 13, 2016 2.280 2.990 2.160 2.340 3,863,839 +0.29(+14.14%)
Jul 12, 2016 2.330 2.480 1.893 2.050 1,038,446 -0.51(-19.92%)
Jul 11, 2016 2.980 3.290 2.340 2.560 2,172,050 -0.48(-15.79%)
Jul 08, 2016 3.200 3.250 2.960 3.040 3,129,944 -0.21(-6.46%)
Jul 07, 2016 3.040 3.550 2.920 3.250 8,401,466 +0.35(+12.07%)
Jul 06, 2016 2.720 4.250 2.550 2.900 12,309,237 +0.05(+1.75%)
Jul 05, 2016 0.6000 5.150 0.6000 2.850 9,083,195 +2.31(+427.78%)
Jul 01, 2016 0.5000 0.5400 0.5000 0.5400 2,900 +0.01(+1.89%)
Jun 30, 2016 0.4899 0.5300 0.4899 0.5300 5,741 +0.10(+23.14%)
Jun 29, 2016 0.4304 0.4304 0.4304 0.4304 5,034 -0.02(-4.99%)
Jun 28, 2016 0.4648 0.4648 0.4530 0.4530 3,709 -0.04(-7.74%)
Jun 24, 2016 0.4500 0.5000 0.4500 0.4910 40 +0.04(+9.06%)
Jun 23, 2016 0.4483 0.4539 0.4483 0.4502 753 +0.00(+0.04%)
Jun 22, 2016 0.4500 0.4500 0.4500 0.4500 128 -0.01(-2.17%)
Jun 17, 2016 0.4600 0.4600 0.4600 0.4600 13 +0.00(+0.04%)
Jun 16, 2016 0.4100 0.4598 0.4100 0.4598 3,318 -0.00(-0.04%)
Jun 10, 2016 0.4500 0.4600 0.4500 0.4600 29 -0.00(-0.65%)
Jun 09, 2016 0.4582 0.4630 0.4582 0.4630 503 +0.01(+1.94%)
Jun 08, 2016 0.4650 0.4650 0.4500 0.4542 2,942 -0.01(-1.77%)
Jun 07, 2016 0.4624 0.4624 0.4624 0.4624 526 -0.01(-1.60%)
Jun 06, 2016 0.4665 0.4699 0.4665 0.4699 702 -0.00(-0.66%)
Jun 03, 2016 0.4600 0.4730 0.4600 0.4730 1,072 +0.02(+5.37%)
Jun 02, 2016 0.4373 0.4489 0.4373 0.4489 1,601 -0.02(-3.98%)
May 31, 2016 0.4700 0.4700 0.4700 0.4675 56 +0.02(+5.06%)
May 25, 2016 0.4700 0.4450 0.4450 0.4450 1,000 -0.05(-11.00%)
May 20, 2016 0.5000 0.5000 0.5000 0.5000 102 -0.00(-0.02%)
May 18, 2016 0.5000 0.5000 0.5000 0.5001 10 -0.03(-5.64%)
May 16, 2016 0.5300 0.5300 0.5300 0.5300 22 +0.01(+1.94%)
May 13, 2016 0.5200 0.5200 0.5097 0.5199 8,105 +0.02(+3.98%)
May 11, 2016 0.5000 0.5000 0.5000 0.5000 21 -0.01(-0.99%)
May 10, 2016 0.5050 0.5050 0.4950 0.5050 2,359 +0.00(+0.00%)
May 09, 2016 0.4887 0.5050 0.4878 0.5050 932 +0.02(+3.06%)
May 05, 2016 0.4900 0.4900 0.4900 0.4900 13 -0.00(-0.81%)
May 04, 2016 0.4940 0.4940 0.4940 0.4940 150 -0.00(-0.80%)
May 03, 2016 0.4857 0.4980 0.4857 0.4980 714 +0.01(+2.89%)
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.