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 (NY: BGI )

2.700 +0.020 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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 47,653,792 +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%)
Jul 01, 2020 0.7780 0.8100 0.7501 0.7898 93,051 +0.01(+1.28%)
Jun 30, 2020 0.7500 0.7945 0.7301 0.7798 311,773 +0.01(+1.30%)
Jun 29, 2020 0.7303 0.8900 0.7259 0.7698 959,506 +0.01(+0.93%)
Jun 26, 2020 0.7563 0.7800 0.7259 0.7627 39,500 -0.02(-2.18%)
Jun 25, 2020 0.8000 0.8000 0.7259 0.7797 67,242 -0.02(-2.54%)
Jun 24, 2020 0.7578 0.8000 0.7257 0.8000 199,315 +0.01(+1.77%)
Jun 23, 2020 0.7976 0.8099 0.7509 0.7861 83,109 -0.02(-2.94%)
Jun 22, 2020 0.8200 0.8424 0.7800 0.8099 92,689 -0.01(-1.23%)
Jun 19, 2020 0.8500 0.8500 0.7800 0.8200 193,000 +0.00(+0.00%)
Jun 18, 2020 0.8300 0.8700 0.7500 0.8200 410,020 -0.05(-5.75%)
Jun 17, 2020 0.8600 1.000 0.8200 0.8700 433,097 +0.00(+0.00%)
Jun 16, 2020 0.8800 0.9060 0.8300 0.8700 640,000 -0.17(-16.35%)
Jun 15, 2020 0.7400 1.500 0.6800 1.040 7,745,385 +0.37(+54.60%)
Jun 12, 2020 0.7000 0.7400 0.6297 0.6727 120,700 +0.02(+3.49%)
Jun 11, 2020 0.6800 0.7600 0.6000 0.6500 265,966 -0.08(-11.26%)
Jun 10, 2020 0.8849 0.8849 0.6000 0.7325 529,673 -0.11(-12.80%)
Jun 09, 2020 0.6300 1.100 0.6000 0.8400 783,123 +0.19(+29.23%)
Jun 08, 2020 0.6400 0.6900 0.6200 0.6500 61,731 +0.03(+4.84%)
Jun 05, 2020 0.6100 0.6430 0.6100 0.6200 44,000 -0.03(-3.88%)
Jun 04, 2020 0.6500 0.6800 0.6001 0.6450 27,246 -0.01(-1.07%)
Jun 03, 2020 0.6900 0.7000 0.6500 0.6520 32,589 -0.02(-2.69%)
Jun 02, 2020 0.7300 0.7299 0.6500 0.6700 35,021 +0.07(+11.59%)
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.