Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Birks Group Inc. Common Stock (NY: BGI )

1.600 -0.010 (-0.63%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.609 1.609 1.580 1.600 8,087 -0.01(-0.63%)
Dec 19, 2024 1.621 1.621 1.610 1.610 342 -0.01(-0.62%)
Dec 18, 2024 1.630 1.670 1.580 1.620 9,541 -0.02(-1.22%)
Dec 17, 2024 1.640 1.640 1.609 1.640 1,248 -0.02(-1.20%)
Dec 16, 2024 1.595 1.680 1.595 1.660 21,923 +0.05(+3.11%)
Dec 13, 2024 1.642 1.642 1.570 1.610 5,364 -0.04(-2.42%)
Dec 12, 2024 1.661 1.661 1.610 1.650 12,105 +0.05(+3.12%)
Dec 11, 2024 1.560 1.633 1.552 1.600 11,623 +0.04(+2.24%)
Dec 10, 2024 1.590 1.590 1.516 1.565 4,337 +0.01(+0.69%)
Dec 09, 2024 1.550 1.600 1.490 1.554 5,850 +0.01(+0.92%)
Dec 06, 2024 1.600 1.602 1.540 1.540 9,102 -0.04(-2.53%)
Dec 05, 2024 1.540 1.650 1.530 1.580 10,518 -0.00(-0.32%)
Dec 04, 2024 1.590 1.880 1.460 1.585 99,079 -0.06(-3.65%)
Dec 03, 2024 1.685 1.685 1.590 1.645 24,638 -0.06(-3.80%)
Dec 02, 2024 1.630 1.715 1.630 1.710 26,003 +0.10(+6.14%)
Nov 29, 2024 1.640 1.650 1.610 1.611 4,906 +0.04(+2.23%)
Nov 27, 2024 1.570 1.600 1.550 1.576 11,053 +0.02(+1.03%)
Nov 26, 2024 1.580 1.640 1.550 1.560 11,694 -0.03(-2.19%)
Nov 25, 2024 1.620 1.644 1.595 1.595 17,258 +0.01(+0.95%)
Nov 22, 2024 1.550 1.631 1.550 1.580 15,157 -0.03(-1.86%)
Nov 21, 2024 1.610 1.720 1.529 1.610 46,381 -0.20(-10.81%)
Nov 20, 2024 1.810 1.900 1.754 1.805 84,914 -0.08(-4.50%)
Nov 19, 2024 1.855 1.910 1.801 1.890 31,543 +0.00(+0.00%)
Nov 18, 2024 1.830 1.920 1.750 1.890 85,437 -0.04(-2.07%)
Nov 15, 2024 1.910 1.950 1.809 1.930 22,248 +0.00(+0.00%)
Nov 14, 2024 1.840 1.948 1.830 1.930 4,754 +0.00(+0.00%)
Nov 13, 2024 1.920 2.010 1.750 1.930 15,141 +0.02(+1.05%)
Nov 12, 2024 2.100 2.110 1.566 1.910 224,267 -0.24(-11.13%)
Nov 11, 2024 2.110 2.189 2.050 2.149 3,825 -0.00(-0.01%)
Nov 08, 2024 2.120 2.150 2.120 2.150 1,772 -0.03(-1.37%)
Nov 07, 2024 2.201 2.201 2.160 2.179 644 +0.03(+1.37%)
Nov 06, 2024 2.200 2.200 2.030 2.150 22,350 -0.01(-0.68%)
Nov 05, 2024 2.200 2.200 2.130 2.165 2,669 +0.01(+0.69%)
Nov 04, 2024 2.260 2.260 2.130 2.150 3,248 -0.01(-0.67%)
Nov 01, 2024 2.140 2.175 2.010 2.165 113,717 -0.01(-0.48%)
Oct 31, 2024 2.175 2.225 2.160 2.175 3,915 -0.02(-0.85%)
Oct 30, 2024 2.160 2.200 2.160 2.194 3,765 -0.02(-0.74%)
Oct 28, 2024 2.210 37 -0.01(-0.45%)
Oct 25, 2024 2.220 2.220 2.180 2.220 2,462 +0.01(+0.45%)
Oct 24, 2024 2.220 2.220 2.200 2.210 4,289 -0.01(-0.34%)
Oct 23, 2024 2.310 2.310 2.200 2.218 3,543 +0.02(+0.80%)
Oct 22, 2024 2.220 2.220 2.185 2.200 1,131 -0.02(-0.90%)
Oct 21, 2024 2.210 2.220 2.170 2.220 2,299 -0.05(-2.20%)
Oct 18, 2024 2.280 2.305 2.200 2.270 5,591 +0.02(+0.89%)
Oct 17, 2024 2.255 2.255 2.177 2.250 6,422 +0.00(+0.00%)
Oct 16, 2024 2.170 2.250 2.170 2.250 4,715 +0.03(+1.35%)
Oct 15, 2024 2.192 2.220 2.176 2.220 2,363 +0.05(+2.30%)
Oct 14, 2024 2.200 2.220 2.122 2.170 9,746 -0.02(-0.88%)
Oct 11, 2024 2.190 2.207 2.140 2.189 3,541 +0.02(+0.89%)
Oct 10, 2024 2.110 2.180 2.110 2.170 4,558 +0.01(+0.46%)
Oct 09, 2024 2.150 2.200 2.150 2.160 4,340 -0.03(-1.59%)
Oct 08, 2024 2.240 2.309 2.140 2.195 7,345 +0.06(+2.70%)
Oct 07, 2024 2.200 2.200 2.130 2.137 2,427 -0.04(-1.96%)
Oct 04, 2024 2.150 2.180 2.150 2.180 5,695 +0.07(+3.32%)
Oct 03, 2024 2.168 2.168 2.110 2.110 3,958 -0.08(-3.43%)
Oct 02, 2024 2.200 2.200 2.120 2.185 10,056 -0.00(-0.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.