Birks Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.26	0.30	0.26	0.27	0.27	-11.52%	29,165
Sep 3, 2026	0.22	0.30	0.22	0.30	0.30	28.82%	67,154
Sep 2, 2026	0.25	0.25	0.23	0.23	0.23	-3.04%	63,908
Sep 1, 2026	0.24	0.33	0.24	0.24	0.24	-22.25%	12,320
Aug 31, 2026	0.24	0.31	0.22	0.31	0.31	-0.39%	49,351
Aug 28, 2026	0.30	0.38	0.22	0.31	0.31	-11.43%	58,387
Aug 27, 2026	0.37	0.38	0.33	0.35	0.35	-6.47%	141,231
Aug 26, 2026	0.38	0.39	0.34	0.37	0.37	-4.66%	385,435
Aug 25, 2026	0.36	0.40	0.36	0.39	0.39	11.98%	371,783
Aug 24, 2026	0.39	0.53	0.29	0.35	0.35	-6.56%	4,576,636
Aug 21, 2026	0.36	0.39	0.36	0.38	0.38	-1.21%	12,719
Aug 20, 2026	0.38	0.40	0.36	0.38	0.38	0.98%	40,087
Aug 19, 2026	0.39	0.41	0.37	0.38	0.38	-3.54%	33,747
Aug 18, 2026	0.37	0.42	0.35	0.39	0.39	7.09%	89,673
Aug 17, 2026	0.34	0.38	0.34	0.36	0.36	-3.96%	158,049
Aug 14, 2026	0.38	0.50	0.31	0.38	0.38	14.85%	6,381,545
Aug 13, 2026	0.33	0.35	0.30	0.33	0.33	-	31,889
Aug 12, 2026	0.33	0.36	0.33	0.33	0.33	-	151,142
Aug 11, 2026	0.35	0.35	0.31	0.33	0.33	-4.07%	91,271
Aug 10, 2026	0.35	0.36	0.33	0.34	0.34	-0.32%	86,647
Aug 7, 2026	0.35	0.36	0.33	0.35	0.35	-0.22%	360,622
Aug 6, 2026	0.53	0.55	0.23	0.35	0.35	-34.72%	1,550,813
Aug 5, 2026	0.50	0.53	0.50	0.53	0.53	6.71%	104,347
Aug 4, 2026	0.50	0.50	0.49	0.50	0.50	-0.66%	232,951
Aug 3, 2026	0.45	0.51	0.45	0.50	0.50	4.13%	125,111
Jul 31, 2026	0.48	0.49	0.44	0.48	0.48	1.80%	83,318
Jul 30, 2026	0.48	0.48	0.44	0.47	0.47	1.38%	132,173
Jul 29, 2026	0.49	0.49	0.45	0.47	0.47	-4.48%	53,218
Jul 28, 2026	0.49	0.49	0.47	0.49	0.49	7.32%	107,395
Jul 27, 2026	0.54	0.54	0.45	0.45	0.45	-12.16%	203,328
Jul 24, 2026	0.53	0.54	0.52	0.52	0.52	-6.84%	42,318
Jul 23, 2026	0.54	0.56	0.53	0.55	0.55	0.80%	61,550
Jul 22, 2026	0.54	0.57	0.51	0.55	0.55	-3.51%	289,778
Jul 21, 2026	0.57	0.57	0.57	0.57	0.57	-1.79%	2,902,798
Jul 20, 2026	0.56	0.60	0.54	0.58	0.58	3.66%	21,947
Jul 17, 2026	0.53	0.56	0.53	0.56	0.56	-	11,083
Jul 16, 2026	0.56	0.56	0.54	0.56	0.56	-	7,377
Jul 15, 2026	0.55	0.56	0.55	0.56	0.56	1.91%	14,826
Jul 14, 2026	0.54	0.56	0.54	0.55	0.55	-0.09%	18,603
Jul 13, 2026	0.52	0.55	0.52	0.55	0.55	-0.04%	26,653
Jul 10, 2026	0.57	0.57	0.55	0.55	0.55	-3.53%	12,223
Jul 9, 2026	0.52	0.58	0.52	0.57	0.57	7.58%	44,206
Jul 8, 2026	0.55	0.55	0.53	0.53	0.53	-5.19%	6,167
Jul 7, 2026	0.55	0.56	0.52	0.56	0.56	2.55%	31,039
Jul 6, 2026	0.56	0.56	0.53	0.55	0.55	-3.21%	22,491
Jul 2, 2026	0.55	0.58	0.55	0.56	0.56	-2.15%	28,357
Jul 1, 2026	0.54	0.58	0.54	0.58	0.58	2.06%	51,294
Jun 30, 2026	0.55	0.57	0.55	0.56	0.56	0.70%	24,900
Jun 29, 2026	0.56	0.57	0.55	0.56	0.56	-3.41%	17,953
Jun 26, 2026	0.59	0.59	0.56	0.58	0.58	-0.89%	37,921