Birks Group Inc (NY: BGI )

0.6050 USD UNCHANGED
Streaming Delayed Price Updated: 5:28 AM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 0.5930 0.6280 0.5900 0.6050 16,500 +0.03(+4.31%)
Sep 24, 2020 0.6100 0.6100 0.5700 0.5800 63,978 -0.03(-5.09%)
Sep 23, 2020 0.6400 0.6400 0.6111 0.6111 26,046 -0.03(-3.99%)
Sep 22, 2020 0.6102 0.6490 0.6102 0.6365 145,923 +0.01(+1.82%)
Sep 21, 2020 0.6125 0.6632 0.6100 0.6251 22,365 +0.01(+0.82%)
Sep 18, 2020 0.6000 0.6300 0.6000 0.6200 23,900 -0.01(-1.27%)
Sep 17, 2020 0.6600 0.6790 0.6000 0.6280 35,335 -0.04(-6.42%)
Sep 16, 2020 0.6856 0.7078 0.6500 0.6711 32,587 -0.02(-2.74%)
Sep 15, 2020 0.6301 0.6900 0.6213 0.6900 86,181 +0.05(+8.44%)
Sep 14, 2020 0.6400 0.6400 0.6200 0.6363 30,833 +0.02(+2.63%)
Sep 11, 2020 0.6010 0.6399 0.6010 0.6200 8,700 +0.01(+1.64%)
Sep 10, 2020 0.6001 0.6440 0.6001 0.6100 12,092 -0.01(-1.63%)
Sep 09, 2020 0.6440 0.6640 0.6000 0.6201 19,511 -0.01(-1.57%)
Sep 08, 2020 0.6500 0.6700 0.6300 0.6300 21,892 -0.02(-2.93%)
Sep 04, 2020 0.6937 0.7000 0.6266 0.6490 90,400 -0.05(-7.27%)
Sep 03, 2020 0.7100 0.7138 0.6612 0.6999 163,431 -0.01(-1.95%)
Sep 02, 2020 0.7123 0.7500 0.7102 0.7138 118,216 -0.01(-0.86%)
Sep 01, 2020 0.7442 0.7479 0.7000 0.7200 88,145 -0.03(-3.73%)
Aug 31, 2020 0.7100 0.7699 0.7100 0.7479 220,628 +0.03(+4.89%)
Aug 28, 2020 0.7100 0.7800 0.7100 0.7130 232,200 -0.04(-4.68%)
Aug 27, 2020 0.7636 0.7700 0.7100 0.7480 269,628 -0.04(-5.32%)
Aug 26, 2020 0.7100 0.7900 0.6900 0.7900 429,737 +0.08(+11.22%)
Aug 25, 2020 0.7000 0.7103 0.6700 0.7103 53,864 +0.02(+2.20%)
Aug 24, 2020 0.7200 0.7270 0.6535 0.6950 118,928 -0.04(-5.44%)
Aug 21, 2020 0.7700 0.8850 0.7180 0.7350 631,400 -0.04(-5.53%)
Aug 20, 2020 0.7635 0.7798 0.6885 0.7780 473,466 +0.01(+1.70%)
Aug 19, 2020 0.7799 0.8199 0.7500 0.7650 165,019 -0.02(-3.13%)
Aug 18, 2020 0.7830 0.8336 0.7200 0.7897 667,699 +0.01(+1.11%)
Aug 17, 2020 0.8850 0.8850 0.7630 0.7810 346,677 -0.10(-11.75%)
Aug 14, 2020 0.9100 0.9900 0.7500 0.8850 2,162,100 -0.10(-10.61%)
Aug 13, 2020 0.9200 1.130 0.9200 0.9900 2,212,439 +0.07(+7.61%)
Aug 12, 2020 0.9600 0.9600 0.9000 0.9200 152,710 -0.02(-2.53%)
Aug 11, 2020 0.9400 0.9627 0.9200 0.9439 70,404 +0.00(+0.46%)
Aug 10, 2020 0.9492 0.9600 0.9200 0.9396 114,300 -0.00(-0.41%)
Aug 07, 2020 0.9300 0.9700 0.9300 0.9435 31,400 -0.01(-0.68%)
Aug 06, 2020 0.9500 0.9851 0.9331 0.9500 62,403 -0.01(-1.04%)
Aug 05, 2020 0.9100 1.030 0.9100 0.9600 450,574 +0.03(+3.23%)
Aug 04, 2020 0.9000 0.9490 0.8835 0.9300 132,626 +0.03(+3.33%)
Aug 03, 2020 0.9000 0.9101 0.8701 0.9000 111,384 -0.01(-1.49%)
Jul 31, 2020 0.9041 0.9454 0.9040 0.9136 47,900 +0.01(+1.29%)
Jul 30, 2020 0.9100 0.9455 0.9000 0.9020 68,502 -0.05(-5.55%)
Jul 29, 2020 0.9010 0.9563 0.9010 0.9550 180,899 +0.01(+1.24%)
Jul 28, 2020 0.9100 0.9547 0.8922 0.9433 320,536 +0.00(+0.46%)
Jul 27, 2020 0.9421 1.030 0.9000 0.9390 998,078 -0.02(-2.07%)
Jul 24, 2020 0.9100 0.9648 0.9100 0.9588 81,200 +0.02(+1.95%)
Jul 23, 2020 0.9800 1.000 0.9300 0.9405 210,679 -0.07(-6.88%)
Jul 22, 2020 1.100 1.210 0.9333 1.010 2,246,745 +0.05(+5.44%)
Jul 21, 2020 0.9500 0.9848 0.9301 0.9579 45,700 -0.01(-0.88%)
Jul 20, 2020 0.9853 1.010 0.9300 0.9664 106,706 -0.01(-1.39%)
Jul 17, 2020 1.000 1.000 0.9503 0.9800 72,000 -0.02(-2.00%)
Jul 16, 2020 0.9400 1.120 0.8831 1.000 309,803 +0.05(+4.84%)
Jul 15, 2020 0.9250 1.040 0.9242 0.9538 335,269 +0.02(+2.56%)
Jul 14, 2020 1.030 1.090 0.8800 0.9300 634,291 -0.17(-15.45%)
Jul 13, 2020 1.190 1.300 1.060 1.100 1,225,122 -0.22(-16.67%)
Jul 10, 2020 1.290 1.380 1.170 1.320 2,935,100 -0.23(-14.84%)
Jul 09, 2020 1.300 1.970 1.270 1.550 47,653,791 +0.75(+93.75%)
Jul 08, 2020 0.8000 0.8300 0.7700 0.8000 798,080 -0.01(-1.23%)
Jul 07, 2020 0.7500 0.8198 0.7451 0.8100 294,314 +0.03(+4.11%)
Jul 06, 2020 0.7515 0.8200 0.7500 0.7780 234,760 +0.01(+1.78%)
Jul 02, 2020 0.7800 0.8379 0.7135 0.7644 249,300 -0.03(-3.22%)
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.