Birks Group Inc. (BGI)
NYSEAMERICAN: BGI · Real-Time Price · USD
0.9373
+0.0073 (0.78%)
Feb 6, 2026, 10:16 AM EST - Market open
Birks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.94 | 0.98 | 0.88 | 0.93 | 0.93 | -5.10% | 9,998 |
| Feb 4, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 6.52% | 6,447 |
| Feb 3, 2026 | 0.94 | 0.97 | 0.92 | 0.92 | 0.92 | -6.76% | 8,703 |
| Feb 2, 2026 | 1.03 | 1.04 | 0.95 | 0.99 | 0.99 | -2.31% | 28,247 |
| Jan 30, 2026 | 0.89 | 1.10 | 0.89 | 1.01 | 1.01 | 16.08% | 245,364 |
| Jan 29, 2026 | 0.85 | 0.92 | 0.85 | 0.87 | 0.87 | 1.16% | 22,089 |
| Jan 28, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -4.43% | 68,273 |
| Jan 27, 2026 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | -1.64% | 31,154 |
| Jan 26, 2026 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | -3.37% | 17,018 |
| Jan 23, 2026 | 0.95 | 0.98 | 0.90 | 0.95 | 0.95 | 2.57% | 40,790 |
| Jan 22, 2026 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -1.07% | 16,370 |
| Jan 21, 2026 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -0.06% | 16,480 |
| Jan 20, 2026 | 1.02 | 1.02 | 0.93 | 0.93 | 0.93 | -9.34% | 20,390 |
| Jan 16, 2026 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | -3.74% | 17,992 |
| Jan 15, 2026 | 0.88 | 1.12 | 0.88 | 1.07 | 1.07 | 17.04% | 208,319 |
| Jan 14, 2026 | 0.96 | 0.96 | 0.87 | 0.91 | 0.91 | 0.15% | 29,296 |
| Jan 13, 2026 | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | 3.74% | 33,664 |
| Jan 12, 2026 | 0.88 | 0.91 | 0.85 | 0.88 | 0.88 | -1.13% | 117,639 |
| Jan 9, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.57% | 36,969 |
| Jan 8, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 0.47% | 8,170 |
| Jan 7, 2026 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -2.31% | 42,500 |
| Jan 6, 2026 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | 1.62% | 3,350 |
| Jan 5, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.42% | 9,460 |
| Jan 2, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 2.19% | 5,009 |
| Dec 31, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.70% | 7,185 |
| Dec 30, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 1.72% | 20,595 |
| Dec 29, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -1.23% | 62,794 |
| Dec 26, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -2.01% | 14,191 |
| Dec 24, 2025 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 3.33% | 23,428 |
| Dec 23, 2025 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | -1.28% | 77,058 |
| Dec 22, 2025 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | -2.16% | 100,235 |
| Dec 19, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -3.74% | 34,905 |
| Dec 18, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | -0.64% | 28,192 |
| Dec 17, 2025 | 1.01 | 1.02 | 0.97 | 0.97 | 0.97 | -4.02% | 124,292 |
| Dec 16, 2025 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -2.40% | 33,390 |
| Dec 15, 2025 | 1.04 | 1.06 | 1.01 | 1.04 | 1.04 | 0.97% | 14,400 |
| Dec 12, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 9,226 |
| Dec 11, 2025 | 1.08 | 1.09 | 1.02 | 1.05 | 1.05 | -2.33% | 15,121 |
| Dec 10, 2025 | 1.08 | 1.09 | 1.02 | 1.08 | 1.08 | -1.38% | 40,292 |
| Dec 9, 2025 | 1.09 | 1.15 | 1.07 | 1.09 | 1.09 | 0.93% | 103,691 |
| Dec 8, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | - | 22,558 |
| Dec 5, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -1.01% | 7,287 |
| Dec 4, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.02% | 8,278 |
| Dec 3, 2025 | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | - | 48,480 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.00 | 1.08 | 1.08 | - | 76,568 |
| Dec 1, 2025 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -4.17% | 33,917 |
| Nov 28, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | -0.27% | 23,712 |
| Nov 26, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | 41,557 |
| Nov 25, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 14,596 |
| Nov 24, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -0.91% | 21,254 |