Skip to main content

Birks Group Inc (NY: BGI )

2.825 +0.115 (+4.24%)
Official Closing Price Updated: 4:10 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 2.720 2.810 2.710 2.710 3,743 +0.01(+0.37%)
Apr 15, 2024 2.810 2.945 2.700 2.700 3,747 -0.20(-6.90%)
Apr 12, 2024 2.920 2.920 2.782 2.900 4,483 +0.00(+0.00%)
Apr 11, 2024 2.895 2.990 2.815 2.900 8,559 +0.06(+2.11%)
Apr 10, 2024 3.020 3.140 2.810 2.840 3,734 -0.22(-7.30%)
Apr 09, 2024 3.100 3.160 3.000 3.064 26,349 -0.01(-0.24%)
Apr 08, 2024 3.230 3.230 3.050 3.071 14,463 -0.10(-3.12%)
Apr 05, 2024 3.200 3.287 3.140 3.170 3,808 -0.03(-0.93%)
Apr 04, 2024 3.190 3.240 3.030 3.200 6,217 -0.02(-0.78%)
Apr 03, 2024 3.310 3.310 3.042 3.225 9,830 -0.09(-2.86%)
Apr 02, 2024 3.415 3.415 3.320 3.320 1,382 -0.02(-0.54%)
Apr 01, 2024 3.320 3.490 3.270 3.338 11,406 +0.00(+0.09%)
Mar 28, 2024 2.940 3.400 2.890 3.335 44,301 +0.38(+13.05%)
Mar 27, 2024 2.670 2.950 2.670 2.950 16,956 +0.21(+7.67%)
Mar 26, 2024 2.720 2.824 2.650 2.740 5,877 +0.04(+1.48%)
Mar 25, 2024 2.850 2.920 2.665 2.700 18,409 -0.03(-1.10%)
Mar 22, 2024 2.680 2.800 2.600 2.730 29,385 +0.16(+6.22%)
Mar 21, 2024 2.600 2.605 2.450 2.570 32,146 +0.07(+2.80%)
Mar 20, 2024 2.800 2.800 2.400 2.500 72,471 -0.30(-10.71%)
Mar 19, 2024 3.270 3.375 2.750 2.800 61,602 -0.47(-14.37%)
Mar 18, 2024 3.380 3.400 3.270 3.270 8,666 -0.11(-3.25%)
Mar 15, 2024 3.300 3.380 3.250 3.380 5,331 -0.01(-0.29%)
Mar 13, 2024 3.390 6,060 +0.08(+2.41%)
Mar 12, 2024 3.311 3.320 3.250 3.310 12,140 +0.01(+0.30%)
Mar 11, 2024 3.370 3.387 3.130 3.300 12,720 -0.13(-3.79%)
Mar 08, 2024 3.550 3.760 3.115 3.430 31,668 -0.30(-7.97%)
Mar 07, 2024 3.870 3.870 3.500 3.727 22,769 +0.05(+1.28%)
Mar 06, 2024 3.850 3.890 3.610 3.680 27,769 -0.13(-3.46%)
Mar 05, 2024 3.830 3.859 3.720 3.812 8,608 -0.01(-0.21%)
Mar 04, 2024 3.870 3.910 3.710 3.820 5,008 -0.14(-3.53%)
Mar 01, 2024 3.980 3.980 3.810 3.960 2,198 -0.02(-0.50%)
Feb 29, 2024 3.750 3.980 3.730 3.980 4,249 +0.23(+6.13%)
Feb 28, 2024 3.760 3.830 3.750 3.750 5,106 -0.08(-2.09%)
Feb 27, 2024 3.800 3.830 3.765 3.830 11,340 -0.03(-0.71%)
Feb 26, 2024 3.770 3.892 3.768 3.857 10,380 +0.04(+0.97%)
Feb 23, 2024 3.760 3.910 3.758 3.820 8,970 -0.01(-0.26%)
Feb 22, 2024 3.750 3.900 3.750 3.830 9,738 -0.03(-0.73%)
Feb 21, 2024 3.807 3.930 3.760 3.858 12,107 +0.01(+0.21%)
Feb 20, 2024 3.785 3.948 3.780 3.850 7,383 +0.08(+2.12%)
Feb 16, 2024 3.800 3.865 3.756 3.770 13,398 -0.12(-2.99%)
Feb 15, 2024 3.760 3.947 3.760 3.886 8,240 +0.03(+0.67%)
Feb 14, 2024 3.850 3.860 3.760 3.860 7,359 +0.08(+2.12%)
Feb 13, 2024 3.767 4.000 3.767 3.780 5,028 -0.07(-1.82%)
Feb 12, 2024 3.800 3.850 3.800 3.850 1,440 +0.04(+1.05%)
Feb 09, 2024 3.830 3.950 3.782 3.810 5,574 -0.07(-1.80%)
Feb 08, 2024 3.760 3.901 3.760 3.880 5,119 +0.06(+1.57%)
Feb 07, 2024 3.824 3.906 3.750 3.820 7,389 +0.01(+0.26%)
Feb 06, 2024 3.800 3.990 3.800 3.810 3,933 -0.18(-4.51%)
Feb 05, 2024 3.950 4.000 3.782 3.990 7,636 +0.09(+2.31%)
Feb 02, 2024 3.900 4.040 3.900 3.900 17,280 -0.15(-3.70%)
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.