Birks Group Inc (NY: BGI )

4.570 USD UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 4.550 4.730 4.530 4.590 57,255 -0.01(-0.22%)
Jan 25, 2022 4.650 4.650 4.560 4.600 22,058 +0.03(+0.66%)
Jan 24, 2022 4.540 4.610 4.520 4.570 60,182 -0.03(-0.65%)
Jan 21, 2022 4.570 4.720 4.520 4.600 184,318 -0.05(-1.08%)
Jan 20, 2022 4.660 4.760 4.525 4.650 123,028 -0.05(-1.06%)
Jan 19, 2022 4.840 4.840 4.660 4.700 89,848 -0.05(-1.05%)
Jan 18, 2022 4.990 4.990 4.390 4.750 98,972 -0.07(-1.45%)
Jan 14, 2022 4.820 0 +0.01(+0.21%)
Jan 13, 2022 4.630 4.970 4.600 4.810 154,927 +0.12(+2.56%)
Jan 12, 2022 4.640 4.750 4.590 4.690 40,751 +0.15(+3.30%)
Jan 11, 2022 4.720 4.750 4.530 4.540 80,990 -0.15(-3.20%)
Jan 10, 2022 4.620 4.770 4.545 4.690 41,240 -0.02(-0.42%)
Jan 07, 2022 4.780 4.950 4.655 4.710 84,587 -0.07(-1.46%)
Jan 06, 2022 4.570 4.830 4.450 4.780 89,117 +0.15(+3.24%)
Jan 05, 2022 4.480 4.840 4.480 4.630 61,055 +0.02(+0.43%)
Jan 04, 2022 4.690 4.840 4.560 4.610 117,214 -0.04(-0.86%)
Jan 03, 2022 5.000 5.000 4.550 4.650 132,874 -0.20(-4.12%)
Dec 31, 2021 4.670 4.850 4.610 4.850 36,189 +0.21(+4.53%)
Dec 30, 2021 4.750 4.890 4.610 4.640 73,015 -0.07(-1.49%)
Dec 29, 2021 4.740 4.915 4.585 4.710 146,964 +0.00(+0.00%)
Dec 28, 2021 4.650 4.740 4.550 4.710 53,882 +0.09(+1.95%)
Dec 27, 2021 4.500 4.800 4.450 4.620 104,563 +0.09(+1.99%)
Dec 23, 2021 4.670 4.670 4.520 4.530 73,710 -0.13(-2.79%)
Dec 22, 2021 4.610 4.760 4.460 4.660 81,780 +0.04(+0.87%)
Dec 21, 2021 4.490 4.790 4.490 4.620 95,672 +0.17(+3.82%)
Dec 20, 2021 4.840 5.096 4.280 4.450 416,719 -0.34(-7.10%)
Dec 17, 2021 4.520 4.900 4.520 4.790 68,934 +0.19(+4.13%)
Dec 16, 2021 4.720 5.000 4.470 4.600 90,551 -0.10(-2.13%)
Dec 15, 2021 4.190 4.800 4.140 4.700 191,637 +0.44(+10.33%)
Dec 14, 2021 4.930 5.050 4.110 4.260 1,028,412 -0.82(-16.14%)
Dec 13, 2021 5.100 5.120 4.900 5.080 329,407 -0.06(-1.17%)
Dec 10, 2021 5.220 5.295 5.040 5.140 244,134 +0.04(+0.78%)
Dec 09, 2021 5.000 5.200 5.000 5.100 194,419 +0.04(+0.79%)
Dec 08, 2021 5.270 5.278 4.950 5.060 178,146 -0.13(-2.50%)
Dec 07, 2021 5.000 5.190 4.839 5.190 244,512 +0.39(+8.13%)
Dec 06, 2021 4.520 4.880 4.450 4.800 281,134 +0.29(+6.43%)
Dec 03, 2021 4.540 4.611 4.420 4.510 203,860 +0.06(+1.35%)
Dec 02, 2021 4.290 4.540 4.275 4.450 130,022 +0.16(+3.73%)
Dec 01, 2021 4.280 4.640 4.250 4.290 311,033 +0.14(+3.37%)
Nov 30, 2021 4.230 4.330 4.160 4.150 249,083 -0.18(-4.16%)
Nov 29, 2021 4.460 4.560 4.260 4.330 543,333 -0.22(-4.84%)
Nov 26, 2021 4.500 4.747 4.460 4.550 742,169 -0.22(-4.61%)
Nov 24, 2021 4.500 4.840 4.060 4.770 1,176,740 +0.25(+5.53%)
Nov 23, 2021 4.250 4.619 4.130 4.520 1,042,940 +0.32(+7.62%)
Nov 22, 2021 3.800 4.220 3.661 4.200 894,082 +0.40(+10.53%)
Nov 19, 2021 3.590 3.850 3.330 3.800 809,688 +0.34(+9.83%)
Nov 18, 2021 3.150 3.460 3.320 3.460 857,708 +0.34(+10.90%)
Nov 17, 2021 2.820 3.220 2.820 3.120 408,478 +0.22(+7.59%)
Nov 16, 2021 2.840 2.910 2.780 2.900 241,110 +0.05(+1.75%)
Nov 15, 2021 2.870 2.890 2.830 2.850 132,797 -0.03(-1.04%)
Nov 12, 2021 2.990 2.996 2.815 2.880 155,183 -0.05(-1.71%)
Nov 11, 2021 2.920 3.046 2.900 2.930 152,992 +0.01(+0.34%)
Nov 10, 2021 2.960 2.900 2.920 286,067 -0.08(-2.67%)
Nov 09, 2021 3.070 3.150 2.900 3.000 281,121 -0.17(-5.36%)
Nov 08, 2021 3.070 3.230 3.070 3.170 277,710 +0.07(+2.26%)
Nov 05, 2021 3.110 3.250 3.050 3.100 291,799 -0.09(-2.82%)
Nov 04, 2021 3.200 3.370 2.900 3.190 1,269,290 -0.01(-0.31%)
Nov 03, 2021 3.420 3.680 3.159 3.200 1,829,349 -0.57(-15.12%)
Nov 02, 2021 7.780 8.769 3.710 3.770 8,906,561 -4.04(-51.73%)
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.