Birks Group Inc (NY: BGI )

3.310 +0.360 (+12.19%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.9618 0.9942 0.9610 0.9942 11,000 -0.00(-0.08%)
May 30, 2019 0.9800 0.9950 0.9600 0.9950 5,662 -0.04(-3.40%)
May 29, 2019 0.9700 1.030 0.9700 1.030 3,614 +0.06(+6.19%)
May 28, 2019 0.9700 0.9700 0.9600 0.9700 2,661 -0.00(-0.14%)
May 24, 2019 0.9742 0.9742 0.9714 0.9714 200 +0.00(+0.13%)
May 23, 2019 0.9701 0.9701 0.9701 0.9701 394 -0.00(-0.40%)
May 22, 2019 0.9740 0.9740 0.9740 0.9740 232 -0.05(-4.65%)
May 21, 2019 1.022 1.022 1.022 1.022 524 +0.03(+3.18%)
May 20, 2019 1.030 1.030 0.9900 0.9900 2,704 +0.03(+3.13%)
May 17, 2019 0.9606 0.9606 0.9600 0.9600 2,300 -0.08(-7.69%)
May 16, 2019 0.9702 1.050 0.9702 1.040 1,658 +0.08(+8.30%)
May 15, 2019 0.9607 0.9607 0.9602 0.9603 1,696 -0.02(-2.08%)
May 14, 2019 0.9700 1.094 0.9600 0.9807 25,346 -0.16(-13.97%)
May 13, 2019 1.040 1.200 0.9700 1.140 146,859 +0.16(+16.08%)
May 10, 2019 0.9820 0.9820 0.9820 0.9820 1,500 +0.01(+1.07%)
May 09, 2019 0.9700 1.040 0.9700 0.9716 1,780 -0.07(-6.39%)
May 08, 2019 1.038 1.038 1.038 1.038 146 +0.01(+0.77%)
May 07, 2019 0.9700 1.030 0.9700 1.030 1,274 +0.03(+3.00%)
May 06, 2019 1.000 1.000 28 +0.00(+0.00%)
May 03, 2019 0.9623 1.000 0.9623 1.000 2,800 -0.02(-1.77%)
May 02, 2019 0.9733 1.018 0.9733 1.018 1,218 +0.06(+6.51%)
May 01, 2019 0.9558 0.9558 0.9558 0.9558 293 -0.01(-1.46%)
Apr 30, 2019 1.060 1.060 0.9700 0.9700 3,365 -0.05(-4.99%)
Apr 29, 2019 1.060 1.060 1.021 1.021 645 -0.01(-0.88%)
Apr 26, 2019 0.9633 1.050 0.9633 1.030 15,300 +0.06(+6.19%)
Apr 25, 2019 0.9500 0.9700 0.9500 0.9700 3,137 +0.01(+1.04%)
Apr 24, 2019 0.9600 0.9674 0.9600 0.9600 3,286 -0.03(-2.54%)
Apr 23, 2019 0.9850 0.9850 0.9850 0.9850 57 +0.00(+0.00%)
Apr 22, 2019 0.9500 0.9850 0.9500 0.9850 2,505 +0.01(+0.51%)
Apr 18, 2019 0.9683 0.9900 0.9683 0.9800 2,100 +0.00(+0.00%)
Apr 17, 2019 1.020 1.020 0.9800 0.9800 3,470 -0.02(-1.55%)
Apr 16, 2019 1.000 1.000 0.9600 0.9954 5,291 -0.07(-6.97%)
Apr 15, 2019 1.000 1.070 1.000 1.070 1,691 +0.03(+2.88%)
Apr 12, 2019 1.030 1.088 1.030 1.040 7,200 +0.02(+1.96%)
Apr 11, 2019 1.020 1.020 1.020 1.020 304 -0.04(-3.35%)
Apr 10, 2019 1.047 1.085 1.035 1.055 18,215 +0.01(+0.50%)
Apr 09, 2019 1.050 1.050 1.050 1.050 411 +0.00(+0.00%)
Apr 08, 2019 1.060 1.060 1.010 1.050 12,170 -0.02(-1.87%)
Apr 05, 2019 1.030 1.070 1.030 1.070 1,200 +0.04(+3.67%)
Apr 04, 2019 1.060 1.081 1.032 1.032 11,573 -0.06(-5.30%)
Apr 03, 2019 1.101 1.139 1.070 1.090 2,719 -0.01(-0.92%)
Apr 02, 2019 1.100 1.100 1.100 1.100 220 -0.01(-0.90%)
Apr 01, 2019 1.110 1.110 199 +0.00(+0.00%)
Mar 29, 2019 1.110 1.110 1.062 1.110 700 +0.00(+0.00%)
Mar 28, 2019 1.100 1.130 1.100 1.110 581 +0.05(+4.72%)
Mar 27, 2019 1.060 1.060 1.060 1.060 99 +0.00(+0.00%)
Mar 26, 2019 1.060 1.060 1.060 1.060 178 +0.00(+0.00%)
Mar 25, 2019 1.070 1.070 1.050 1.060 2,118 -0.01(-0.78%)
Mar 22, 2019 1.060 1.068 1.060 1.068 6,200 -0.03(-2.88%)
Mar 21, 2019 1.110 1.110 1.100 1.100 2,519 +0.04(+3.77%)
Mar 20, 2019 1.160 1.158 1.051 1.060 7,521 -0.12(-10.17%)
Mar 19, 2019 1.090 1.240 1.050 1.180 36,584 +0.10(+9.47%)
Mar 18, 2019 1.019 1.078 1.010 1.078 7,967 +0.08(+7.79%)
Mar 15, 2019 1.031 1.070 0.9801 1.000 12,500 -0.08(-7.40%)
Mar 14, 2019 1.010 1.250 0.9700 1.080 112,002 +0.05(+4.74%)
Mar 13, 2019 1.000 1.216 1.000 1.031 147,206 +0.03(+3.10%)
Mar 12, 2019 0.9621 1.000 0.9621 1.000 878 +0.04(+3.95%)
Mar 11, 2019 0.9620 0.9620 0.9620 0.9620 661 -0.05(-4.75%)
Mar 08, 2019 1.010 1.010 1.010 1.010 100 +0.00(+0.00%)
Mar 07, 2019 0.9520 1.010 0.9520 1.010 878 +0.01(+1.00%)
Mar 06, 2019 1.000 1.000 1.000 1.000 251 -0.01(-1.09%)
Mar 05, 2019 1.011 1.011 1.011 1.011 344 -0.02(-1.84%)
Mar 04, 2019 1.030 1.030 1.030 1.030 1,379 -0.01(-0.96%)
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.