Birks Group Inc. (BGI)
NYSEAMERICAN: BGI · Real-Time Price · USD
1.120
-0.040 (-3.45%)
At close: Oct 30, 2025, 4:00 PM EDT
1.120
0.00 (0.01%)
After-hours: Oct 30, 2025, 4:49 PM EDT

Birks Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.171.171.131.14--1.72%12,361
Oct 29, 20251.201.201.151.161.16-1.69%24,557
Oct 28, 20251.231.231.181.181.18-1.67%47,024
Oct 27, 20251.171.241.171.201.200.84%94,053
Oct 24, 20251.151.211.151.191.194.39%67,208
Oct 23, 20251.181.211.141.141.14-3.39%62,340
Oct 22, 20251.161.211.141.181.18-86,789
Oct 21, 20251.141.191.141.181.181.72%35,405
Oct 20, 20251.131.191.131.161.160.87%55,733
Oct 17, 20251.181.201.151.151.15-2.54%91,023
Oct 16, 20251.111.181.091.181.186.31%58,324
Oct 15, 20251.101.141.101.111.11-1.77%50,440
Oct 14, 20251.061.151.061.131.135.12%74,093
Oct 13, 20251.141.161.071.081.08-4.02%31,992
Oct 10, 20251.131.181.121.121.12-3.45%117,761
Oct 9, 20251.111.191.081.161.164.50%79,312
Oct 8, 20251.171.171.101.111.11-3.48%72,084
Oct 7, 20251.191.191.141.151.15-3.36%66,785
Oct 6, 20251.151.221.111.191.19-66,525
Oct 3, 20251.211.231.001.191.194.39%278,569
Oct 2, 20251.171.191.141.141.14-3.39%67,266
Oct 1, 20251.141.241.141.181.187.27%115,525
Sep 30, 20251.141.161.101.101.10-5.17%37,482
Sep 29, 20251.131.181.131.161.16-62,563
Sep 26, 20251.141.191.111.161.161.75%87,678
Sep 25, 20251.141.401.061.141.14-874,995
Sep 24, 20251.171.201.081.141.14-2.56%213,715
Sep 23, 20251.191.211.161.171.17-77,304
Sep 22, 20251.221.241.111.171.17-5.65%314,258
Sep 19, 20251.211.401.211.241.24-0.80%647,508
Sep 18, 20251.271.411.201.251.25-2.34%1,016,664
Sep 17, 20251.281.441.161.281.28-3.03%1,286,595
Sep 16, 20251.481.571.191.321.3255.44%49,016,857
Sep 15, 20250.860.870.820.850.851.34%12,193,117
Sep 12, 20250.760.860.760.840.845.65%72,149
Sep 11, 20250.790.800.760.790.792.52%29,020
Sep 10, 20250.770.840.770.770.77-4.01%84,481
Sep 9, 20250.870.920.780.810.81-4.16%111,858
Sep 8, 20250.900.970.830.840.84-2.10%296,047
Sep 5, 20250.840.860.810.860.863.51%259,039
Sep 4, 20250.810.830.810.830.832.20%25,329
Sep 3, 20250.810.820.800.810.810.09%12,792
Sep 2, 20250.830.830.750.810.81-0.82%110,698
Aug 29, 20250.810.860.750.820.821.21%300,052
Aug 28, 20250.741.070.720.810.8111.86%2,004,840
Aug 27, 20250.660.740.660.720.726.88%99,233
Aug 26, 20250.690.710.660.680.68-0.52%29,135
Aug 25, 20250.700.700.660.680.680.67%16,338
Aug 22, 20250.670.710.640.680.68-0.75%69,489
Aug 21, 20250.710.730.650.680.68-4.21%92,537