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)

0.9620 +0.0720 (+8.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2025 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 (%)
Apr 22, 2025 0.9200 1.098 0.8266 0.9620 934,127 +0.07(+8.22%)
Apr 21, 2025 0.8500 0.9100 0.8086 0.8889 177,721 +0.01(+1.11%)
Apr 17, 2025 0.9700 0.9700 0.7900 0.8791 117,588 -0.01(-0.72%)
Apr 16, 2025 0.9005 0.9104 0.7620 0.8855 126,341 -0.01(-1.60%)
Apr 15, 2025 0.9200 0.9310 0.8500 0.8999 44,637 -0.03(-3.24%)
Apr 14, 2025 0.9900 0.9857 0.8500 0.9300 55,925 -0.03(-2.98%)
Apr 11, 2025 1.000 1.000 0.8600 0.9586 121,319 +0.00(+0.38%)
Apr 10, 2025 1.030 1.060 0.9000 0.9550 92,410 -0.09(-9.04%)
Apr 09, 2025 1.040 1.050 0.9000 1.050 135,943 +0.09(+9.39%)
Apr 08, 2025 1.020 1.070 0.8722 0.9598 45,373 -0.02(-2.31%)
Apr 07, 2025 1.050 1.063 0.9590 0.9825 55,393 -0.05(-4.60%)
Apr 04, 2025 1.220 1.250 1.000 1.030 170,909 -0.14(-11.97%)
Apr 03, 2025 1.250 1.310 1.151 1.170 144,970 -0.12(-9.30%)
Apr 02, 2025 1.210 1.360 1.150 1.290 359,698 +0.11(+9.32%)
Apr 01, 2025 1.160 1.200 1.150 1.180 40,256 +0.03(+2.34%)
Mar 31, 2025 1.140 1.190 1.140 1.153 56,771 -0.00(-0.17%)
Mar 28, 2025 1.230 1.238 1.140 1.155 78,541 -0.06(-5.33%)
Mar 27, 2025 1.180 1.230 1.180 1.220 67,623 +0.03(+2.52%)
Mar 26, 2025 1.210 1.210 1.130 1.190 19,435 -0.01(-0.44%)
Mar 25, 2025 1.110 1.203 1.110 1.195 97,185 +0.07(+5.77%)
Mar 24, 2025 1.144 1.190 1.030 1.130 53,067 -0.01(-0.92%)
Mar 21, 2025 1.150 1.188 1.140 1.141 20,260 -0.02(-1.68%)
Mar 20, 2025 1.230 1.228 1.140 1.160 14,686 -0.01(-0.85%)
Mar 19, 2025 1.212 1.240 1.130 1.170 63,273 -0.06(-4.88%)
Mar 18, 2025 1.230 1.240 1.160 1.230 41,053 +0.07(+6.03%)
Mar 17, 2025 1.140 1.250 1.140 1.160 64,256 +0.01(+0.87%)
Mar 14, 2025 1.140 1.155 1.120 1.150 41,446 -0.01(-0.78%)
Mar 13, 2025 1.110 1.190 1.100 1.159 26,853 +0.03(+3.02%)
Mar 12, 2025 1.200 1.210 1.080 1.125 72,453 -0.01(-1.32%)
Mar 11, 2025 1.140 1.200 1.130 1.140 97,251 -0.03(-2.56%)
Mar 10, 2025 1.220 1.230 1.150 1.170 71,454 -0.05(-4.10%)
Mar 07, 2025 1.210 1.290 1.180 1.220 219,719 -0.01(-0.41%)
Mar 06, 2025 1.180 1.340 1.153 1.225 259,874 +0.07(+5.60%)
Mar 05, 2025 0.9300 1.190 0.9300 1.160 240,519 +0.16(+16.00%)
Mar 04, 2025 1.060 1.080 0.9430 1.000 169,685 -0.06(-5.66%)
Mar 03, 2025 1.110 1.170 1.050 1.060 232,441 -0.12(-10.17%)
Feb 28, 2025 1.190 1.270 1.100 1.180 210,024 +0.01(+0.85%)
Feb 27, 2025 1.170 1.220 1.090 1.170 146,153 -0.02(-1.44%)
Feb 26, 2025 1.170 1.200 1.060 1.187 125,461 +0.01(+0.61%)
Feb 25, 2025 1.134 1.194 1.130 1.180 64,108 -0.02(-1.68%)
Feb 24, 2025 1.180 1.240 1.110 1.200 78,871 +0.02(+2.13%)
Feb 21, 2025 1.180 1.230 1.140 1.175 104,574 +0.01(+0.43%)
Feb 20, 2025 1.150 1.170 1.106 1.170 116,871 -0.01(-0.85%)
Feb 19, 2025 1.190 1.220 1.135 1.180 227,722 +0.00(+0.00%)
Feb 18, 2025 1.300 1.310 1.150 1.180 227,455 -0.03(-2.48%)
Feb 14, 2025 1.140 1.300 1.140 1.210 741,320 +0.11(+10.00%)
Feb 13, 2025 1.090 1.220 1.070 1.100 210,059 +0.03(+2.80%)
Feb 12, 2025 1.150 1.180 1.030 1.070 476,380 -0.11(-9.32%)
Feb 11, 2025 1.200 1.230 1.110 1.180 376,089 -0.12(-9.23%)
Feb 10, 2025 1.520 1.540 1.250 1.300 767,061 -0.06(-4.76%)
Feb 07, 2025 1.410 1.420 1.340 1.365 395,361 -0.02(-1.80%)
Feb 06, 2025 1.440 1.480 1.370 1.390 346,385 -0.03(-2.11%)
Feb 05, 2025 1.490 1.490 1.320 1.420 363,765 -0.04(-2.74%)
Feb 04, 2025 1.690 1.700 1.450 1.460 458,709 -0.22(-13.10%)
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 Of Service.