Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Birks Group Inc. Common Stock (NY:BGI)

0.8380 +0.0448 (+5.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 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 (%)
Sep 12, 2025 0.7613 0.8600 0.7613 0.8380 69,649 +0.04(+5.65%)
Sep 11, 2025 0.7900 0.8000 0.7605 0.7932 28,970 +0.02(+2.52%)
Sep 10, 2025 0.7700 0.8400 0.7700 0.7737 82,392 -0.03(-4.01%)
Sep 09, 2025 0.8740 0.9199 0.7756 0.8060 110,596 -0.03(-4.16%)
Sep 08, 2025 0.9000 0.9700 0.8311 0.8410 293,958 -0.02(-2.10%)
Sep 05, 2025 0.8400 0.8596 0.8082 0.8590 259,039 +0.03(+3.51%)
Sep 04, 2025 0.8059 0.8300 0.8059 0.8299 25,329 +0.02(+2.20%)
Sep 03, 2025 0.8082 0.8232 0.8000 0.8120 13,342 +0.00(+0.09%)
Sep 02, 2025 0.8300 0.8300 0.7501 0.8113 109,156 -0.01(-0.82%)
Aug 29, 2025 0.8140 0.8600 0.7525 0.8180 300,052 +0.01(+1.21%)
Aug 28, 2025 0.7400 1.070 0.7208 0.8082 1,993,595 +0.09(+11.86%)
Aug 27, 2025 0.6600 0.7400 0.6600 0.7225 99,233 +0.05(+6.88%)
Aug 26, 2025 0.6916 0.7076 0.6552 0.6760 28,535 -0.00(-0.53%)
Aug 25, 2025 0.6980 0.7033 0.6602 0.6796 16,338 +0.00(+0.68%)
Aug 22, 2025 0.6740 0.7069 0.6430 0.6750 69,489 -0.01(-0.75%)
Aug 21, 2025 0.7070 0.7298 0.6500 0.6801 92,537 -0.03(-4.21%)
Aug 20, 2025 0.7400 0.7400 0.6733 0.7100 26,440 -0.01(-1.40%)
Aug 19, 2025 0.7280 0.7400 0.6900 0.7201 26,777 +0.01(+1.71%)
Aug 18, 2025 0.7055 0.7310 0.6600 0.7080 67,238 +0.02(+2.61%)
Aug 15, 2025 0.7068 0.7590 0.6768 0.6900 128,229 -0.01(-1.29%)
Aug 14, 2025 0.6700 0.7197 0.6350 0.6990 137,592 +0.03(+4.92%)
Aug 13, 2025 0.6698 0.6698 0.6336 0.6662 87,931 -0.00(-0.54%)
Aug 12, 2025 0.6490 0.6794 0.6200 0.6698 101,972 +0.06(+9.28%)
Aug 11, 2025 0.6240 0.6451 0.5606 0.6129 163,295 -0.02(-2.95%)
Aug 08, 2025 0.6310 0.6680 0.6300 0.6315 253,969 -0.01(-1.03%)
Aug 07, 2025 0.7200 0.7470 0.6301 0.6381 431,453 -0.06(-8.87%)
Aug 06, 2025 0.6900 0.7800 0.6550 0.7002 1,131,773 +0.01(+1.48%)
Aug 05, 2025 0.7100 0.7100 0.6511 0.6900 109,983 +0.01(+1.19%)
Aug 04, 2025 0.7100 0.7100 0.6484 0.6819 44,711 +0.00(+0.28%)
Aug 01, 2025 0.7200 0.7200 0.6756 0.6800 39,270 -0.04(-5.56%)
Jul 31, 2025 0.7481 0.7600 0.7050 0.7200 77,196 -0.05(-6.32%)
Jul 30, 2025 0.8000 0.8000 0.7400 0.7686 68,729 -0.03(-3.91%)
Jul 29, 2025 0.8100 0.8500 0.7700 0.7999 58,453 -0.02(-2.50%)
Jul 28, 2025 0.8535 0.9135 0.7911 0.8204 101,514 -0.06(-6.76%)
Jul 25, 2025 0.9000 0.9500 0.8300 0.8799 70,339 -0.03(-3.31%)
Jul 24, 2025 0.9050 0.9500 0.8706 0.9100 118,821 +0.01(+1.08%)
Jul 23, 2025 0.8800 0.9595 0.8600 0.9003 158,746 +0.03(+2.90%)
Jul 22, 2025 0.8500 0.8800 0.8203 0.8749 62,710 +0.01(+0.84%)
Jul 21, 2025 0.8521 0.8698 0.8301 0.8676 75,419 +0.02(+1.77%)
Jul 18, 2025 0.8600 0.8700 0.8350 0.8525 92,421 +0.02(+1.88%)
Jul 17, 2025 0.8400 0.8700 0.8241 0.8368 82,797 -0.00(-0.45%)
Jul 16, 2025 0.8400 0.8690 0.7700 0.8406 53,809 -0.02(-2.21%)
Jul 15, 2025 0.8700 0.8796 0.8455 0.8596 79,820 -0.01(-1.20%)
Jul 14, 2025 0.8603 0.9299 0.8500 0.8700 55,284 -0.03(-3.12%)
Jul 11, 2025 0.9000 0.9350 0.8110 0.8980 36,480 -0.03(-3.22%)
Jul 10, 2025 0.9500 0.9500 0.8500 0.9279 38,329 +0.01(+0.86%)
Jul 09, 2025 0.9413 0.9500 0.8422 0.9200 124,337 +0.02(+1.91%)
Jul 08, 2025 0.9500 0.9500 0.8600 0.9028 86,709 -0.05(-4.97%)
Jul 07, 2025 0.9300 0.9500 0.8990 0.9500 76,545 -0.03(-2.66%)
Jul 03, 2025 0.9491 0.9760 0.9300 0.9760 81,348 +0.03(+2.74%)
Jul 02, 2025 0.9400 0.9500 0.9200 0.9500 148,592 +0.01(+1.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.