Birks Group Inc. (BGI)
NYSEAMERICAN: BGI · Real-Time Price · USD
0.8732
-0.0547 (-5.90%)
Jul 11, 2025, 11:09 AM - Market open

Birks Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 2025 0.92 0.96 0.91 0.93 0.93 0.24% 50,329
May 19, 2025 0.92 0.95 0.88 0.93 0.93 0.83% 43,352
May 16, 2025 0.97 0.98 0.90 0.92 0.92 -3.64% 75,732
May 15, 2025 0.95 1.01 0.90 0.95 0.95 -2.55% 53,757
May 14, 2025 0.95 0.98 0.92 0.98 0.98 1.71% 66,593
May 13, 2025 0.97 0.99 0.90 0.96 0.96 -0.01% 50,886
May 12, 2025 0.91 1.08 0.88 0.96 0.96 7.06% 148,481
May 9, 2025 0.86 0.95 0.86 0.90 0.90 6.38% 97,876
May 8, 2025 0.88 0.94 0.82 0.85 0.85 -6.42% 73,336
May 7, 2025 0.90 0.93 0.84 0.90 0.90 1.19% 29,051
May 6, 2025 0.86 0.91 0.83 0.89 0.89 0.37% 46,234
May 5, 2025 0.95 0.95 0.81 0.89 0.89 -6.31% 69,291
May 2, 2025 0.95 0.97 0.90 0.95 0.95 0.57% 19,535
May 1, 2025 1.03 1.03 0.91 0.94 0.94 -7.30% 47,224
Apr 30, 2025 1.05 1.07 0.98 1.02 1.02 -2.02% 53,807
Apr 29, 2025 1.03 1.12 0.99 1.04 1.04 - 156,982