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 31, 2016 0.4700 0.4700 0.4700 0.4675 56 +0.02(+5.06%)
May 25, 2016 0.4700 0.4450 0.4450 0.4450 1,000 -0.05(-11.00%)
May 20, 2016 0.5000 0.5000 0.5000 0.5000 102 -0.00(-0.02%)
May 18, 2016 0.5000 0.5000 0.5000 0.5001 10 -0.03(-5.64%)
May 16, 2016 0.5300 0.5300 0.5300 0.5300 22 +0.01(+1.94%)
May 13, 2016 0.5200 0.5200 0.5097 0.5199 8,105 +0.02(+3.98%)
May 11, 2016 0.5000 0.5000 0.5000 0.5000 21 -0.01(-0.99%)
May 10, 2016 0.5050 0.5050 0.4950 0.5050 2,359 +0.00(+0.00%)
May 09, 2016 0.4887 0.5050 0.4878 0.5050 932 +0.02(+3.06%)
May 05, 2016 0.4900 0.4900 0.4900 0.4900 13 -0.00(-0.81%)
May 04, 2016 0.4940 0.4940 0.4940 0.4940 150 -0.00(-0.80%)
May 03, 2016 0.4857 0.4980 0.4857 0.4980 714 +0.01(+2.89%)
May 02, 2016 0.4800 0.4900 0.4800 0.4840 4,219 +0.01(+1.26%)
Apr 29, 2016 0.4780 0.4780 0.4580 0.4780 6,103 +0.00(+0.59%)
Apr 27, 2016 0.4600 0.4752 0.4752 0.4752 1,400 -0.00(-0.59%)
Apr 25, 2016 0.4800 0.4800 0.4600 0.4780 1 +0.00(+0.00%)
Apr 19, 2016 0.4800 0.4780 0.4780 0.4780 1,600 +0.00(+0.00%)
Apr 18, 2016 0.4400 0.4780 0.4400 0.4780 964 +0.01(+1.70%)
Apr 14, 2016 0.4700 0.4800 0.4700 0.4700 1 +0.01(+2.69%)
Apr 12, 2016 0.4600 0.4600 0.4600 0.4577 4 -0.01(-2.20%)
Apr 08, 2016 0.4500 0.4700 0.4500 0.4680 128 +0.03(+6.70%)
Apr 07, 2016 0.4485 0.4485 0.4386 0.4386 1,600 -0.01(-2.32%)
Apr 04, 2016 0.4500 0.4500 0.4500 0.4490 75 -0.00(-0.22%)
Mar 31, 2016 0.4400 0.4500 0.4400 0.4500 171 +0.05(+12.50%)
Mar 30, 2016 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Mar 29, 2016 0.4000 0.4000 0.4000 0.4000 150 -0.02(-4.76%)
Mar 28, 2016 0.4601 0.4601 0.3502 0.4200 5,930 -0.06(-13.22%)
Mar 24, 2016 0.4800 0.4840 0.4840 0.4840 13,300 +0.00(+0.83%)
Mar 23, 2016 0.4778 0.4800 0.4778 0.4800 7,905 +0.02(+5.47%)
Mar 22, 2016 0.4650 0.4800 0.4551 0.4551 2,378 +0.01(+1.81%)
Mar 21, 2016 0.4500 0.4649 0.4412 0.4470 18,402 +0.02(+3.50%)
Mar 18, 2016 0.3948 0.4400 0.3900 0.4319 32,418 +0.04(+11.31%)
Mar 17, 2016 0.3720 0.3880 0.3720 0.3880 3,306 +0.02(+4.86%)
Mar 16, 2016 0.3500 0.3700 0.3500 0.3700 5,015 +0.00(+0.27%)
Mar 15, 2016 0.3750 0.3750 0.3690 0.3690 1,604 -0.00(-0.16%)
Mar 14, 2016 0.3696 0.3696 0.3696 0.3696 1,441 +0.02(+5.00%)
Mar 11, 2016 0.3480 0.4100 0.3320 0.3520 33,778 +0.01(+2.21%)
Mar 10, 2016 0.3700 0.3700 0.3320 0.3444 1,481 -0.03(-6.92%)
Mar 09, 2016 0.3550 0.3700 0.3550 0.3700 1,786 +0.03(+8.79%)
Mar 08, 2016 0.3400 0.3401 0.3360 0.3401 2,015 +0.00(+0.03%)
Mar 07, 2016 0.2588 0.3900 0.2588 0.3400 31,059 +0.09(+37.99%)
Mar 04, 2016 0.2300 0.2372 0.2300 0.2464 18,613 +0.03(+12.00%)
Mar 03, 2016 0.2200 0.2300 0.2200 0.2200 12,000 -0.01(-4.31%)
Mar 02, 2016 0.2000 0.2300 0.1900 0.2299 33,542 +0.02(+7.33%)
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.