Birks Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.83	0.83	0.75	0.81	0.81	-0.82%	106,861
Aug 29, 2025	0.81	0.86	0.75	0.82	0.82	1.21%	300,052
Aug 28, 2025	0.74	1.07	0.72	0.81	0.81	11.86%	2,004,840
Aug 27, 2025	0.66	0.74	0.66	0.72	0.72	6.88%	99,233
Aug 26, 2025	0.69	0.71	0.66	0.68	0.68	-0.52%	29,135
Aug 25, 2025	0.70	0.70	0.66	0.68	0.68	0.67%	16,338
Aug 22, 2025	0.67	0.71	0.64	0.68	0.68	-0.75%	69,489
Aug 21, 2025	0.71	0.73	0.65	0.68	0.68	-4.21%	92,537
Aug 20, 2025	0.74	0.74	0.67	0.71	0.71	-1.40%	26,440
Aug 19, 2025	0.73	0.74	0.69	0.72	0.72	1.71%	26,777
Aug 18, 2025	0.71	0.73	0.66	0.71	0.71	2.61%	67,488
Aug 15, 2025	0.71	0.76	0.68	0.69	0.69	-1.29%	128,229
Aug 14, 2025	0.67	0.72	0.64	0.70	0.70	4.92%	137,842
Aug 13, 2025	0.67	0.67	0.63	0.67	0.67	-0.54%	94,681
Aug 12, 2025	0.65	0.68	0.62	0.67	0.67	9.28%	102,022
Aug 11, 2025	0.62	0.65	0.56	0.61	0.61	-2.95%	163,400
Aug 8, 2025	0.63	0.67	0.63	0.63	0.63	-1.03%	253,969
Aug 7, 2025	0.72	0.75	0.63	0.64	0.64	-8.87%	432,105
Aug 6, 2025	0.69	0.78	0.66	0.70	0.70	1.48%	1,133,583
Aug 5, 2025	0.71	0.71	0.65	0.69	0.69	1.19%	110,344
Aug 4, 2025	0.71	0.71	0.65	0.68	0.68	0.28%	46,996
Aug 1, 2025	0.72	0.72	0.68	0.68	0.68	-5.56%	39,270
Jul 31, 2025	0.75	0.76	0.71	0.72	0.72	-6.32%	79,322
Jul 30, 2025	0.80	0.80	0.74	0.77	0.77	-3.91%	69,019
Jul 29, 2025	0.81	0.85	0.77	0.80	0.80	-2.50%	58,453
Jul 28, 2025	0.85	0.91	0.79	0.82	0.82	-6.76%	102,374
Jul 25, 2025	0.90	0.95	0.83	0.88	0.88	-3.31%	70,339
Jul 24, 2025	0.91	0.95	0.87	0.91	0.91	1.08%	119,321
Jul 23, 2025	0.88	0.96	0.86	0.90	0.90	2.90%	166,696
Jul 22, 2025	0.85	0.88	0.82	0.87	0.87	0.84%	62,930
Jul 21, 2025	0.85	0.87	0.83	0.87	0.87	1.77%	75,419
Jul 18, 2025	0.86	0.87	0.84	0.85	0.85	1.88%	92,421
Jul 17, 2025	0.84	0.87	0.82	0.84	0.84	-0.45%	83,797
Jul 16, 2025	0.84	0.87	0.77	0.84	0.84	-2.21%	53,934
Jul 15, 2025	0.87	0.88	0.85	0.86	0.86	-1.20%	79,820
Jul 14, 2025	0.86	0.93	0.85	0.87	0.87	-3.12%	55,284
Jul 11, 2025	0.90	0.94	0.81	0.90	0.90	-3.22%	36,480
Jul 10, 2025	0.95	0.95	0.85	0.93	0.93	0.86%	38,430
Jul 9, 2025	0.94	0.95	0.84	0.92	0.92	1.91%	127,612
Jul 8, 2025	0.95	0.95	0.86	0.90	0.90	-4.97%	86,709
Jul 7, 2025	0.93	0.95	0.90	0.95	0.95	-2.66%	76,545
Jul 3, 2025	0.95	0.98	0.93	0.98	0.98	2.74%	81,348
Jul 2, 2025	0.93	0.95	0.92	0.95	0.95	1.33%	149,188
Jul 1, 2025	0.94	0.95	0.92	0.94	0.94	1.90%	14,840
Jun 30, 2025	0.89	0.93	0.89	0.92	0.92	1.71%	35,655
Jun 27, 2025	0.90	0.92	0.86	0.90	0.90	1.65%	241,944
Jun 26, 2025	0.88	0.90	0.85	0.89	0.89	-0.06%	8,995
Jun 25, 2025	0.95	0.96	0.88	0.89	0.89	-3.66%	34,979
Jun 24, 2025	0.96	0.96	0.85	0.92	0.92	-0.63%	97,472
Jun 23, 2025	0.95	0.99	0.90	0.93	0.93	1.87%	335,076