Skip to main content
Birks Group Inc. (BGI)
NYSEAMERICAN: BGI · Real-Time Price · USD
2.201
+0.018 (0.81%)
Sep 26, 2024, 2:43 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20242.132.182.132.182.18-2.11%595
Sep 24, 20242.152.252.132.232.231.13%5,123
Sep 23, 20242.192.252.172.212.21-0.23%6,892
Sep 20, 20242.252.282.202.212.210.23%6,915
Sep 19, 20242.252.272.102.212.21-1.12%27,134
Sep 18, 20242.232.262.222.232.23-2.62%16,955
Sep 17, 20242.342.382.232.292.290.09%16,016
Sep 16, 20242.322.402.252.292.29-0.91%10,668
Sep 13, 20242.362.362.262.312.31-0.04%21,028
Sep 12, 20242.322.452.292.312.31-4.15%23,147
Sep 11, 20242.242.482.242.412.415.98%16,527
Sep 10, 20242.582.582.232.272.27-7.18%36,669
Sep 9, 20242.562.582.422.452.45-4.30%12,624
Sep 6, 20242.832.872.522.562.56-8.90%26,419
Sep 5, 20242.752.952.742.812.810.72%75,818
Sep 4, 20242.712.812.712.792.792.95%35,941
Sep 3, 20242.702.782.632.712.710.37%34,704
Aug 30, 20242.702.772.622.702.700.93%1,626
Aug 29, 20242.612.692.612.682.682.22%5,020
Aug 28, 20242.712.762.572.622.62-1.62%28,069
Aug 27, 20242.682.732.632.662.66-0.37%19,184
Aug 26, 20242.742.742.602.672.671.14%20,006
Aug 23, 20242.702.792.632.642.64-1.86%48,376
Aug 22, 20242.612.702.572.692.690.82%27,438
Aug 21, 20242.612.672.612.672.670.68%17,448
Aug 20, 20242.662.692.612.652.65-0.19%14,598
Aug 19, 20242.812.812.562.662.66-2.39%37,245
Aug 16, 20242.702.752.642.722.722.64%30,722
Aug 15, 20242.482.732.482.652.654.74%43,375
Aug 14, 20242.472.532.452.532.531.20%12,827
Aug 13, 20242.542.572.452.502.50-0.08%7,356
Aug 12, 20242.502.562.462.502.50-2.65%7,403
Aug 9, 20242.432.572.402.572.574.05%2,897
Aug 8, 20242.502.572.362.472.471.23%8,007
Aug 7, 20242.642.642.282.442.44-5.61%39,078
Aug 6, 20242.512.602.502.592.591.17%14,191
Aug 5, 20242.502.632.492.562.560.99%23,738
Aug 2, 20242.502.552.452.532.53-0.78%7,277
Aug 1, 20242.612.612.502.552.550.39%3,778
Jul 31, 20242.512.652.442.542.541.40%23,406
Jul 30, 20242.582.652.442.512.51-1.84%24,609
Jul 29, 20242.502.552.462.552.550.71%1,582
Jul 26, 20242.602.602.452.532.53-0.04%2,180
Jul 25, 20242.492.542.492.542.54-1.74%689
Jul 24, 20242.542.582.482.582.58-0.77%2,464
Jul 23, 20242.612.622.502.602.60-17,658
Jul 22, 20242.502.602.462.602.600.78%1,732
Jul 19, 20242.502.582.502.582.580.39%597
Jul 18, 20242.602.642.542.572.57-2.28%2,824
Jul 17, 20242.552.652.552.632.63-0.75%2,122
Jul 16, 20242.612.672.492.652.652.99%3,097
Jul 15, 20242.612.702.472.572.570.90%9,391
Jul 12, 20242.482.572.482.552.552.00%6,647
Jul 11, 20242.522.832.472.502.50-1.57%16,064
Jul 10, 20242.722.722.522.542.54-5.58%2,106
Jul 9, 20242.622.692.622.692.693.46%1,254
Jul 8, 20242.482.602.482.602.601.96%4,629
Jul 5, 20242.452.552.452.552.551.11%2,681
Jul 3, 20242.552.552.522.522.52-1.10%871
Jul 2, 20242.652.652.552.552.55-1.54%2,910
Jul 1, 20242.642.682.532.592.59-1.52%1,753
Jun 28, 20242.482.702.482.632.633.95%2,190
Jun 27, 20242.612.992.262.532.531.61%47,355
Jun 26, 20242.502.522.442.492.49-0.56%4,583
Jun 25, 20242.502.502.502.502.50-115
Jun 24, 20242.422.562.422.502.501.79%2,752
Jun 21, 20242.482.562.462.462.46-2.77%6,618
Jun 20, 20242.502.672.502.532.53-1.56%1,956
Jun 18, 20242.542.672.452.572.57-8,185
Jun 17, 20242.602.772.502.572.570.39%8,292
Jun 14, 20242.512.592.512.562.563.23%1,540
Jun 13, 20242.812.812.332.482.48-11.24%35,632
Jun 12, 20242.822.862.752.792.79-3.99%4,589
Jun 11, 20242.732.922.712.912.913.45%2,739
Jun 10, 20242.772.862.582.812.813.42%15,984
Jun 7, 20242.812.852.662.722.720.41%10,646
Jun 6, 20242.712.732.692.712.71-0.73%1,472
Jun 5, 20242.752.752.652.732.73-0.51%8,877
Jun 4, 20242.702.762.682.742.74-0.25%11,472
Jun 3, 20242.993.042.632.752.75-6.46%6,199
May 31, 20242.842.942.842.942.943.16%707
May 30, 20242.792.852.792.852.852.15%1,265
May 29, 20242.992.992.702.792.79-5.74%8,885
May 28, 20242.913.012.892.962.96-1.33%4,674
May 24, 20243.103.102.893.003.00-9,132
May 23, 20243.203.202.903.003.00-1.38%17,267
May 22, 20242.943.072.943.043.041.40%11,349
May 21, 20243.043.052.803.003.002.04%10,794
May 20, 20242.802.952.802.942.944.63%9,157
May 17, 20242.652.842.652.812.816.48%6,427
May 16, 20242.562.712.542.642.643.09%22,208
May 15, 20242.302.562.302.562.5614.29%26,922
May 14, 20242.282.352.162.242.24-2.18%36,056
May 13, 20242.322.372.072.292.29-1.29%27,271
May 10, 20242.432.432.302.322.32-6.45%20,335
May 9, 20242.522.522.472.482.48-2.55%5,055
May 8, 20242.522.572.412.552.55-0.97%7,906
May 7, 20242.462.592.462.572.574.47%6,116
May 6, 20242.582.582.252.462.46-1.99%32,485
May 3, 20242.492.652.492.512.51-1.53%3,910