Birks Group Inc (NY: BGI )

3.335 +0.385 (+13.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.6600 0.6602 0.5701 0.6007 82,200 -0.08(-11.66%)
May 28, 2020 0.7100 0.7595 0.6800 0.6800 43,336 -0.08(-10.67%)
May 27, 2020 0.8500 0.8700 0.6646 0.7612 204,425 -0.01(-1.14%)
May 26, 2020 0.5600 0.8500 0.5300 0.7700 378,851 +0.24(+45.28%)
May 22, 2020 0.5200 0.5601 0.5200 0.5300 22,900 +0.01(+2.42%)
May 21, 2020 0.5585 0.6199 0.4614 0.5175 104,381 -0.01(-2.71%)
May 20, 2020 0.5179 0.5610 0.4815 0.5319 38,900 +0.07(+14.88%)
May 19, 2020 0.5550 0.5700 0.4605 0.4630 37,384 -0.07(-12.64%)
May 18, 2020 0.5200 0.5900 0.5000 0.5300 46,800 +0.04(+7.48%)
May 15, 2020 0.4600 0.5624 0.4520 0.4931 44,200 +0.04(+9.09%)
May 14, 2020 0.4824 0.4950 0.4520 0.4520 3,600 -0.03(-5.83%)
May 13, 2020 0.4800 0.4800 0.4647 0.4800 33,768 +0.01(+3.23%)
May 12, 2020 0.4700 0.4700 0.4500 0.4650 9,216 +0.01(+1.09%)
May 11, 2020 0.4700 0.4742 0.4150 0.4600 7,662 +0.01(+1.10%)
May 08, 2020 0.4500 0.4630 0.4500 0.4550 2,900 -0.01(-1.73%)
May 07, 2020 0.4880 0.4980 0.4362 0.4630 19,205 +0.00(+0.11%)
May 06, 2020 0.4410 0.4880 0.4201 0.4625 22,270 +0.02(+5.11%)
May 05, 2020 0.4800 0.4800 0.4105 0.4400 10,561 -0.03(-6.38%)
May 04, 2020 0.4700 0.4750 0.4700 0.4700 14,616 -0.00(-0.72%)
May 01, 2020 0.5000 0.5000 0.4600 0.4734 10,100 +0.02(+4.27%)
Apr 30, 2020 0.5005 0.5005 0.4500 0.4540 5,138 -0.02(-5.06%)
Apr 29, 2020 0.5200 0.5200 0.4711 0.4782 19,253 +0.01(+1.74%)
Apr 28, 2020 0.5100 0.5100 0.4550 0.4700 7,432 -0.02(-4.08%)
Apr 27, 2020 0.4919 0.5264 0.4525 0.4900 10,415 +0.02(+4.77%)
Apr 24, 2020 0.4800 0.4800 0.4500 0.4677 11,700 +0.01(+1.30%)
Apr 23, 2020 0.4691 0.4757 0.4269 0.4617 12,101 +0.01(+3.33%)
Apr 22, 2020 0.5000 0.5233 0.4000 0.4468 97,300 -0.08(-14.90%)
Apr 21, 2020 0.5552 0.5552 0.5000 0.5250 16,049 -0.02(-4.53%)
Apr 20, 2020 0.5201 0.6100 0.5000 0.5499 38,366 -0.04(-6.80%)
Apr 17, 2020 0.5700 0.7512 0.4751 0.5900 27,700 +0.07(+13.46%)
Apr 16, 2020 0.7000 0.7000 0.4760 0.5200 49,632 -0.14(-21.21%)
Apr 15, 2020 0.4200 0.7300 0.4200 0.6600 72,503 +0.12(+23.11%)
Apr 14, 2020 0.4861 0.5361 0.4861 0.5361 2,239 -0.03(-5.12%)
Apr 13, 2020 0.5800 0.5951 0.5359 0.5650 9,290 -0.01(-0.89%)
Apr 09, 2020 0.5800 0.5800 0.4587 0.5701 14,600 +0.00(+0.02%)
Apr 08, 2020 0.5500 0.5700 0.5404 0.5700 17,994 +0.06(+10.74%)
Apr 07, 2020 0.3700 0.5382 0.3700 0.5147 24,524 +0.05(+10.33%)
Apr 06, 2020 0.5672 0.6000 0.4665 0.4665 40,878 +0.05(+11.07%)
Apr 03, 2020 0.4700 0.5200 0.4000 0.4200 49,600 -0.04(-8.70%)
Apr 02, 2020 0.4490 0.4600 0.4490 0.4600 668 +0.02(+4.26%)
Apr 01, 2020 0.4412 0.4412 0.4412 0.4412 270 -0.05(-9.96%)
Mar 31, 2020 0.5100 0.5100 0.4800 0.4900 10,075 -0.02(-3.92%)
Mar 30, 2020 0.5000 0.5100 0.4525 0.5100 7,431 +0.08(+18.33%)
Mar 27, 2020 0.3700 0.4500 0.3700 0.4310 5,900 +0.02(+4.94%)
Mar 26, 2020 0.4400 0.4500 0.3901 0.4107 6,851 -0.04(-8.33%)
Mar 25, 2020 0.4495 0.4599 0.4000 0.4480 6,978 +0.07(+17.89%)
Mar 24, 2020 0.4300 0.4600 0.3800 0.3800 14,313 -0.05(-12.56%)
Mar 23, 2020 0.5100 0.5130 0.3208 0.4346 66,275 -0.03(-5.52%)
Mar 20, 2020 0.5300 0.5999 0.4250 0.4600 13,700 -0.10(-17.86%)
Mar 19, 2020 0.4900 0.5600 0.4376 0.5600 26,693 +0.04(+7.69%)
Mar 18, 2020 0.8000 0.8360 0.4700 0.5200 42,680 -0.23(-30.67%)
Mar 17, 2020 0.8400 0.8400 0.6100 0.7500 25,069 +0.27(+57.20%)
Mar 16, 2020 0.4300 0.5025 0.4300 0.4771 6,757 -0.12(-20.48%)
Mar 13, 2020 0.4200 0.8500 0.4200 0.6000 88,600 +0.15(+33.33%)
Mar 12, 2020 0.4500 0.5091 0.4091 0.4500 5,238 -0.06(-11.85%)
Mar 11, 2020 0.5591 0.5591 0.5105 0.5105 3,227 -0.04(-7.18%)
Mar 10, 2020 0.5907 0.5907 0.5025 0.5500 5,738 -0.01(-2.22%)
Mar 09, 2020 0.7000 0.7000 0.5000 0.5625 56,149 -0.18(-23.86%)
Mar 06, 2020 0.7000 0.7501 0.7000 0.7388 4,300 -0.01(-1.51%)
Mar 05, 2020 0.7200 0.8019 0.7000 0.7501 31,140 -0.01(-1.30%)
Mar 04, 2020 0.8499 0.8499 0.7600 0.7600 10,438 -0.08(-9.52%)
Mar 03, 2020 0.8800 0.8800 0.7600 0.8400 41,691 -0.06(-6.66%)
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.