Skip to main content

Birks Group Inc (NY: BGI )

3.270 -0.110 (-3.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 3.380 3.400 3.270 3.270 8,666 -0.11(-3.25%)
Mar 15, 2024 3.300 3.380 3.250 3.380 5,331 -0.01(-0.29%)
Mar 13, 2024 3.390 6,060 +0.08(+2.41%)
Mar 12, 2024 3.311 3.320 3.250 3.310 12,140 +0.01(+0.30%)
Mar 11, 2024 3.370 3.387 3.130 3.300 12,720 -0.13(-3.79%)
Mar 08, 2024 3.550 3.760 3.115 3.430 31,668 -0.30(-7.97%)
Mar 07, 2024 3.870 3.870 3.500 3.727 22,769 +0.05(+1.28%)
Mar 06, 2024 3.850 3.890 3.610 3.680 27,769 -0.13(-3.46%)
Mar 05, 2024 3.830 3.859 3.720 3.812 8,608 -0.01(-0.21%)
Mar 04, 2024 3.870 3.910 3.710 3.820 5,008 -0.14(-3.53%)
Mar 01, 2024 3.980 3.980 3.810 3.960 2,198 -0.02(-0.50%)
Feb 29, 2024 3.750 3.980 3.730 3.980 4,249 +0.23(+6.13%)
Feb 28, 2024 3.760 3.830 3.750 3.750 5,106 -0.08(-2.09%)
Feb 27, 2024 3.800 3.830 3.765 3.830 11,340 -0.03(-0.71%)
Feb 26, 2024 3.770 3.892 3.768 3.857 10,380 +0.04(+0.97%)
Feb 23, 2024 3.760 3.910 3.758 3.820 8,970 -0.01(-0.26%)
Feb 22, 2024 3.750 3.900 3.750 3.830 9,738 -0.03(-0.73%)
Feb 21, 2024 3.807 3.930 3.760 3.858 12,107 +0.01(+0.21%)
Feb 20, 2024 3.785 3.948 3.780 3.850 7,383 +0.08(+2.12%)
Feb 16, 2024 3.800 3.865 3.756 3.770 13,398 -0.12(-2.99%)
Feb 15, 2024 3.760 3.947 3.760 3.886 8,240 +0.03(+0.67%)
Feb 14, 2024 3.850 3.860 3.760 3.860 7,359 +0.08(+2.12%)
Feb 13, 2024 3.767 4.000 3.767 3.780 5,028 -0.07(-1.82%)
Feb 12, 2024 3.800 3.850 3.800 3.850 1,440 +0.04(+1.05%)
Feb 09, 2024 3.830 3.950 3.782 3.810 5,574 -0.07(-1.80%)
Feb 08, 2024 3.760 3.901 3.760 3.880 5,119 +0.06(+1.57%)
Feb 07, 2024 3.824 3.906 3.750 3.820 7,389 +0.01(+0.26%)
Feb 06, 2024 3.800 3.990 3.800 3.810 3,933 -0.18(-4.51%)
Feb 05, 2024 3.950 4.000 3.782 3.990 7,636 +0.09(+2.31%)
Feb 02, 2024 3.900 4.040 3.900 3.900 17,280 -0.15(-3.70%)
Feb 01, 2024 3.750 4.050 3.750 4.050 17,607 -0.04(-0.98%)
Jan 31, 2024 3.900 4.100 3.880 4.090 26,456 +0.07(+1.74%)
Jan 30, 2024 3.800 4.100 3.800 4.020 18,517 -0.28(-6.51%)
Jan 29, 2024 4.170 4.370 4.120 4.300 2,058 +0.12(+2.87%)
Jan 26, 2024 4.000 4.200 3.940 4.180 2,541 +0.10(+2.45%)
Jan 25, 2024 3.990 4.088 3.880 4.080 7,673 -0.06(-1.45%)
Jan 24, 2024 3.910 4.140 3.890 4.140 19,818 +0.11(+2.73%)
Jan 23, 2024 3.990 4.030 3.930 4.030 1,482 -0.03(-0.83%)
Jan 22, 2024 4.000 4.070 3.936 4.064 987 +0.01(+0.34%)
Jan 19, 2024 4.030 4.100 3.850 4.050 3,822 -0.01(-0.25%)
Jan 18, 2024 4.100 4.100 3.970 4.060 7,220 +0.02(+0.49%)
Jan 17, 2024 4.000 4.230 4.000 4.040 5,987 +0.04(+1.00%)
Jan 16, 2024 4.040 4.200 4.000 4.000 6,262 -0.30(-6.97%)
Jan 12, 2024 4.520 4.520 4.000 4.300 19,207 -0.20(-4.38%)
Jan 11, 2024 4.500 4.640 4.495 4.497 7,080 -0.19(-4.12%)
Jan 10, 2024 4.510 4.690 4.500 4.690 7,388 +0.13(+2.85%)
Jan 09, 2024 4.510 4.623 4.510 4.560 4,526 -0.19(-4.00%)
Jan 08, 2024 4.690 4.750 4.500 4.750 29,835 +0.05(+1.06%)
Jan 05, 2024 4.650 4.712 4.650 4.700 11,232 +0.04(+0.86%)
Jan 04, 2024 4.610 4.740 4.600 4.660 1,236 -0.09(-1.89%)
Jan 03, 2024 4.500 4.795 4.460 4.750 4,770 +0.07(+1.50%)
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.