Birks Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 20, 2025	0.91	0.95	0.88	0.91	0.91	1.43%	301,355
Jun 18, 2025	0.86	0.92	0.86	0.90	0.90	3.40%	30,369
Jun 17, 2025	0.91	0.92	0.87	0.87	0.87	-3.29%	40,088
Jun 16, 2025	0.89	0.90	0.88	0.90	0.90	-1.10%	10,012
Jun 13, 2025	0.87	0.93	0.85	0.91	0.91	3.42%	62,485
Jun 12, 2025	0.89	0.91	0.85	0.88	0.88	1.01%	41,869
Jun 11, 2025	0.84	0.88	0.80	0.87	0.87	6.23%	142,113
Jun 10, 2025	0.87	0.87	0.79	0.82	0.82	-3.98%	32,112
Jun 9, 2025	0.85	0.87	0.84	0.85	0.85	2.84%	18,350
Jun 6, 2025	0.85	0.88	0.83	0.83	0.83	-5.64%	15,473
Jun 5, 2025	0.88	0.91	0.82	0.88	0.88	-0.02%	29,065
Jun 4, 2025	0.91	0.93	0.85	0.88	0.88	-2.18%	13,024
Jun 3, 2025	0.96	0.96	0.85	0.90	0.90	-4.38%	43,371
Jun 2, 2025	0.94	0.94	0.88	0.94	0.94	0.92%	85,155
May 30, 2025	0.95	0.95	0.90	0.93	0.93	0.81%	7,853
May 29, 2025	0.93	0.94	0.91	0.92	0.92	-0.54%	8,442
May 28, 2025	0.91	0.95	0.90	0.93	0.93	-2.11%	22,184
May 27, 2025	0.88	1.03	0.85	0.95	0.95	9.25%	158,101
May 23, 2025	0.90	0.90	0.86	0.87	0.87	-3.39%	51,625
May 22, 2025	0.92	0.93	0.86	0.90	0.90	-2.17%	34,943
May 21, 2025	0.94	0.94	0.90	0.92	0.92	-1.08%	48,935