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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | - | -1.72% | 12,361 |
| Oct 29, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 24,557 |
| Oct 28, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -1.67% | 47,024 |
| Oct 27, 2025 | 1.17 | 1.24 | 1.17 | 1.20 | 1.20 | 0.84% | 94,053 |
| Oct 24, 2025 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 4.39% | 67,208 |
| Oct 23, 2025 | 1.18 | 1.21 | 1.14 | 1.14 | 1.14 | -3.39% | 62,340 |
| Oct 22, 2025 | 1.16 | 1.21 | 1.14 | 1.18 | 1.18 | - | 86,789 |
| Oct 21, 2025 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 1.72% | 35,405 |
| Oct 20, 2025 | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | 0.87% | 55,733 |
| Oct 17, 2025 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 91,023 |
| Oct 16, 2025 | 1.11 | 1.18 | 1.09 | 1.18 | 1.18 | 6.31% | 58,324 |
| Oct 15, 2025 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 50,440 |
| Oct 14, 2025 | 1.06 | 1.15 | 1.06 | 1.13 | 1.13 | 5.12% | 74,093 |
| Oct 13, 2025 | 1.14 | 1.16 | 1.07 | 1.08 | 1.08 | -4.02% | 31,992 |
| Oct 10, 2025 | 1.13 | 1.18 | 1.12 | 1.12 | 1.12 | -3.45% | 117,761 |
| Oct 9, 2025 | 1.11 | 1.19 | 1.08 | 1.16 | 1.16 | 4.50% | 79,312 |
| Oct 8, 2025 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -3.48% | 72,084 |
| Oct 7, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 66,785 |
| Oct 6, 2025 | 1.15 | 1.22 | 1.11 | 1.19 | 1.19 | - | 66,525 |
| Oct 3, 2025 | 1.21 | 1.23 | 1.00 | 1.19 | 1.19 | 4.39% | 278,569 |
| Oct 2, 2025 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | 67,266 |
| Oct 1, 2025 | 1.14 | 1.24 | 1.14 | 1.18 | 1.18 | 7.27% | 115,525 |
| Sep 30, 2025 | 1.14 | 1.16 | 1.10 | 1.10 | 1.10 | -5.17% | 37,482 |
| Sep 29, 2025 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | - | 62,563 |
| Sep 26, 2025 | 1.14 | 1.19 | 1.11 | 1.16 | 1.16 | 1.75% | 87,678 |
| Sep 25, 2025 | 1.14 | 1.40 | 1.06 | 1.14 | 1.14 | - | 874,995 |
| Sep 24, 2025 | 1.17 | 1.20 | 1.08 | 1.14 | 1.14 | -2.56% | 213,715 |
| Sep 23, 2025 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | - | 77,304 |
| Sep 22, 2025 | 1.22 | 1.24 | 1.11 | 1.17 | 1.17 | -5.65% | 314,258 |
| Sep 19, 2025 | 1.21 | 1.40 | 1.21 | 1.24 | 1.24 | -0.80% | 647,508 |
| Sep 18, 2025 | 1.27 | 1.41 | 1.20 | 1.25 | 1.25 | -2.34% | 1,016,664 |
| Sep 17, 2025 | 1.28 | 1.44 | 1.16 | 1.28 | 1.28 | -3.03% | 1,286,595 |
| Sep 16, 2025 | 1.48 | 1.57 | 1.19 | 1.32 | 1.32 | 55.44% | 49,016,857 |
| Sep 15, 2025 | 0.86 | 0.87 | 0.82 | 0.85 | 0.85 | 1.34% | 12,193,117 |
| Sep 12, 2025 | 0.76 | 0.86 | 0.76 | 0.84 | 0.84 | 5.65% | 72,149 |
| Sep 11, 2025 | 0.79 | 0.80 | 0.76 | 0.79 | 0.79 | 2.52% | 29,020 |
| Sep 10, 2025 | 0.77 | 0.84 | 0.77 | 0.77 | 0.77 | -4.01% | 84,481 |
| Sep 9, 2025 | 0.87 | 0.92 | 0.78 | 0.81 | 0.81 | -4.16% | 111,858 |
| Sep 8, 2025 | 0.90 | 0.97 | 0.83 | 0.84 | 0.84 | -2.10% | 296,047 |
| Sep 5, 2025 | 0.84 | 0.86 | 0.81 | 0.86 | 0.86 | 3.51% | 259,039 |
| Sep 4, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 2.20% | 25,329 |
| Sep 3, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | 0.09% | 12,792 |
| Sep 2, 2025 | 0.83 | 0.83 | 0.75 | 0.81 | 0.81 | -0.82% | 110,698 |
| 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 |