Birks Group Inc (NY: BGI )

1.870 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 1.750 1.900 1.720 1.870 615,160 +0.00(+0.00%)
May 11, 2021 1.440 2.150 1.400 1.870 4,340,213 +0.39(+26.35%)
May 10, 2021 1.400 1.540 1.380 1.480 715,504 -0.01(-0.67%)
May 07, 2021 1.610 1.800 1.465 1.490 1,306,249 -0.20(-11.83%)
May 06, 2021 1.790 1.817 1.660 1.690 359,696 -0.14(-7.65%)
May 05, 2021 1.930 1.980 1.800 1.830 418,281 -0.03(-1.61%)
May 04, 2021 1.820 1.960 1.800 1.860 537,436 -0.25(-11.85%)
May 03, 2021 2.500 2.550 2.022 2.110 1,761,582 -0.19(-8.26%)
Apr 30, 2021 2.070 2.350 2.050 2.300 1,204,800 +0.20(+9.52%)
Apr 29, 2021 2.190 2.220 2.000 2.100 414,444 -0.09(-4.11%)
Apr 28, 2021 2.130 2.250 2.110 2.190 283,514 +0.01(+0.46%)
Apr 27, 2021 2.240 2.290 2.150 2.180 342,019 -0.20(-8.40%)
Apr 26, 2021 2.550 2.650 2.210 2.380 1,619,095 -0.12(-4.80%)
Apr 23, 2021 1.980 2.650 1.980 2.500 4,807,100 +0.54(+27.55%)
Apr 22, 2021 1.910 2.100 1.900 1.960 553,807 +0.07(+3.64%)
Apr 21, 2021 1.920 2.130 1.880 1.891 337,170 -0.03(-1.51%)
Apr 20, 2021 1.950 1.980 1.900 1.920 270,955 -0.01(-0.52%)
Apr 19, 2021 1.900 1.990 1.900 1.930 278,096 -0.02(-1.03%)
Apr 16, 2021 2.130 2.160 1.950 1.950 193,600 -0.17(-8.02%)
Apr 15, 2021 2.080 2.220 2.060 2.120 295,216 +0.11(+5.47%)
Apr 14, 2021 2.180 2.300 2.010 2.010 283,230 -0.23(-10.27%)
Apr 13, 2021 2.080 2.840 2.080 2.240 2,308,764 +0.09(+4.19%)
Apr 12, 2021 2.200 2.268 2.150 2.150 365,345 -0.18(-7.73%)
Apr 09, 2021 2.440 2.490 2.320 2.330 202,500 -0.19(-7.54%)
Apr 08, 2021 2.520 2.850 2.450 2.520 427,212 +0.01(+0.40%)
Apr 07, 2021 2.620 2.740 2.510 2.510 340,715 -0.29(-10.36%)
Apr 06, 2021 2.820 2.950 2.730 2.800 198,043 -0.12(-4.11%)
Apr 05, 2021 3.160 3.240 2.900 2.920 350,451 -0.32(-9.88%)
Apr 01, 2021 3.380 3.380 3.100 3.240 118,400 -0.10(-2.99%)
Mar 31, 2021 3.410 3.520 3.140 3.340 76,849 +0.07(+2.14%)
Mar 30, 2021 3.330 3.331 3.090 3.270 93,895 -0.07(-2.10%)
Mar 29, 2021 3.510 3.540 3.247 3.340 176,926 -0.28(-7.73%)
Mar 26, 2021 3.640 3.700 3.420 3.620 88,700 +0.04(+1.12%)
Mar 25, 2021 3.200 3.658 3.010 3.580 279,191 -0.01(-0.28%)
Mar 24, 2021 4.110 4.110 3.550 3.590 371,375 -0.53(-12.86%)
Mar 23, 2021 4.140 4.210 3.910 4.120 237,604 -0.11(-2.60%)
Mar 22, 2021 4.480 4.720 4.150 4.230 260,386 -0.21(-4.73%)
Mar 19, 2021 4.120 4.550 4.040 4.440 287,600 +0.35(+8.56%)
Mar 18, 2021 4.470 4.690 4.020 4.090 928,764 -0.44(-9.71%)
Mar 17, 2021 4.480 4.750 4.390 4.530 906,363 +0.09(+2.03%)
Mar 16, 2021 3.920 5.430 3.780 4.440 4,311,496 +0.60(+15.63%)
Mar 15, 2021 4.120 4.170 3.710 3.840 453,732 -0.17(-4.24%)
Mar 12, 2021 4.040 4.280 3.860 4.010 1,648,300 -0.02(-0.50%)
Mar 11, 2021 4.060 4.250 3.870 4.030 690,888 -0.08(-1.95%)
Mar 10, 2021 4.130 4.450 3.800 4.110 2,153,061 +0.01(+0.24%)
Mar 09, 2021 3.750 4.340 3.710 4.100 1,527,960 +0.53(+14.85%)
Mar 08, 2021 3.000 3.630 2.830 3.570 1,655,880 +0.08(+2.29%)
Mar 05, 2021 3.320 3.490 3.050 3.490 2,091,700 +0.33(+10.44%)
Mar 04, 2021 3.000 3.200 2.850 3.160 2,625,045 +0.30(+10.49%)
Mar 03, 2021 2.500 2.900 2.500 2.860 1,339,682 +0.48(+20.17%)
Mar 02, 2021 2.230 2.560 2.230 2.380 382,716 -0.05(-2.06%)
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.